| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | INR | 15.65 | 16.25 | 15.65 | 15.9 | 15.9 | -0.15 (-0.93%) | 7,200 |
| 28 Feb 2005 | INR | 15.8 | 16.4 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 2,700 |
| 25 Feb 2005 | INR | 17.15 | 17.45 | 15.9 | 16 | 16 | -1 (-5.88%) | 15,650 |
| 24 Feb 2005 | INR | 17.9 | 18.8 | 17 | 17 | 17 | -0.45 (-2.58%) | 21,506 |
| 23 Feb 2005 | INR | 16.05 | 17.65 | 16.05 | 17.45 | 17.45 | +1.4 (+8.72%) | 51,059 |
| 22 Feb 2005 | INR | 16.5 | 16.5 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 5,130 |
| 21 Feb 2005 | INR | 17 | 17 | 16.2 | 16.4 | 16.4 | -0.4 (-2.38%) | 10,050 |
| 18 Feb 2005 | INR | 16.05 | 16.85 | 16.05 | 16.8 | 16.8 | +0.3 (+1.82%) | 4,950 |
| 17 Feb 2005 | INR | 15.15 | 16.65 | 15.15 | 16.5 | 16.5 | -0.05 (-0.30%) | 8,450 |
| 16 Feb 2005 | INR | 17 | 18.2 | 16.4 | 16.55 | 16.55 | -0.55 (-3.22%) | 29,675 |
| 15 Feb 2005 | INR | 17.3 | 17.95 | 16.7 | 17.1 | 17.1 | -0.05 (-0.29%) | 9,800 |
| 14 Feb 2005 | INR | 18.2 | 18.2 | 17 | 17.15 | 17.15 | -0.5 (-2.83%) | 37,070 |
| 11 Feb 2005 | INR | 18.7 | 19 | 17.5 | 17.65 | 17.65 | -0.65 (-3.55%) | 49,259 |
| 10 Feb 2005 | INR | 16.75 | 18.35 | 16.6 | 18.3 | 18.3 | +1.6 (+9.58%) | 82,961 |
| 9 Feb 2005 | INR | 17.4 | 17.4 | 15.5 | 16.7 | 16.7 | +0.35 (+2.14%) | 43,936 |
| 8 Feb 2005 | INR | 17.65 | 17.65 | 16.25 | 16.35 | 16.35 | -0.4 (-2.39%) | 37,766 |
| 7 Feb 2005 | INR | 17 | 17.2 | 16.4 | 16.75 | 16.75 | +0.75 (+4.69%) | 62,334 |
| 4 Feb 2005 | INR | 15.75 | 16.65 | 15.75 | 16 | 16 | -0.1 (-0.62%) | 6,950 |
| 3 Feb 2005 | INR | 15.6 | 16.75 | 15.6 | 16.1 | 16.1 | +0.35 (+2.22%) | 13,702 |
| 2 Feb 2005 | INR | 16.9 | 16.9 | 15.7 | 15.75 | 15.75 | -0.65 (-3.96%) | 12,750 |
| 1 Feb 2005 | INR | 16.75 | 17.45 | 16.1 | 16.4 | 16.4 | -0.35 (-2.09%) | 9,500 |
| 31 Jan 2005 | INR | 16.9 | 17.5 | 16.75 | 16.75 | 16.75 | -0.35 (-2.05%) | 16,300 |
| 28 Jan 2005 | INR | 17.5 | 17.75 | 16.85 | 17.1 | 17.1 | 0.0 (0.0%) | 6,305 |
| 27 Jan 2005 | INR | 17.25 | 17.9 | 17 | 17.1 | 17.1 | +0.35 (+2.09%) | 11,658 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17 | 17.45 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 3,162 |
| 24 Jan 2005 | INR | 18 | 18 | 16.5 | 17 | 17 | -0.55 (-3.13%) | 24,565 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.25 | 19.3 | 17.3 | 17.55 | 17.55 | -0.35 (-1.96%) | 51,776 |
| 19 Jan 2005 | INR | 17.3 | 18.45 | 17.3 | 17.9 | 17.9 | +1 (+5.92%) | 62,047 |
