| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | INR | 47.5 | 47.5 | 44.7 | 45.2 | 45.2 | -0.15 (-0.33%) | 2,931 |
| 22 Feb 2005 | INR | 45.4 | 46 | 44.55 | 45.35 | 45.35 | 0.0 (0.0%) | 5,475 |
| 21 Feb 2005 | INR | 46.45 | 47 | 45 | 45.35 | 45.35 | -1.65 (-3.51%) | 2,974 |
| 18 Feb 2005 | INR | 48.05 | 48.1 | 47 | 47 | 47 | -0.2 (-0.42%) | 7,877 |
| 17 Feb 2005 | INR | 48.45 | 48.5 | 46.65 | 47.2 | 47.2 | -1.6 (-3.28%) | 3,211 |
| 16 Feb 2005 | INR | 50.95 | 51 | 48.55 | 48.8 | 48.8 | -1.4 (-2.79%) | 4,101 |
| 15 Feb 2005 | INR | 51 | 53.45 | 49.6 | 50.2 | 50.2 | +0.15 (+0.30%) | 18,000 |
| 14 Feb 2005 | INR | 48.5 | 51.85 | 48.4 | 50.05 | 50.05 | +1.55 (+3.20%) | 14,582 |
| 11 Feb 2005 | INR | 49.9 | 49.9 | 48.05 | 48.5 | 48.5 | -0.25 (-0.51%) | 6,995 |
| 10 Feb 2005 | INR | 50.45 | 50.75 | 48 | 48.75 | 48.75 | -1.35 (-2.69%) | 4,656 |
| 9 Feb 2005 | INR | 49.95 | 50.9 | 49.95 | 50.1 | 50.1 | +0.7 (+1.42%) | 3,977 |
| 8 Feb 2005 | INR | 47.35 | 50.5 | 47.35 | 49.4 | 49.4 | +1.1 (+2.28%) | 7,476 |
| 7 Feb 2005 | INR | 49.85 | 50.5 | 47.4 | 48.3 | 48.3 | -1.05 (-2.13%) | 6,493 |
| 4 Feb 2005 | INR | 52.5 | 53 | 49.05 | 49.35 | 49.35 | -2.8 (-5.37%) | 11,136 |
| 3 Feb 2005 | INR | 47.45 | 54.4 | 47 | 52.15 | 52.15 | +5 (+10.60%) | 58,283 |
| 2 Feb 2005 | INR | 47.9 | 47.9 | 44.6 | 47.15 | 47.15 | +0.65 (+1.40%) | 1,095 |
| 1 Feb 2005 | INR | 47.7 | 47.7 | 46.45 | 46.5 | 46.5 | -0.25 (-0.53%) | 2,455 |
| 31 Jan 2005 | INR | 45.5 | 48.9 | 45.5 | 46.75 | 46.75 | +0.35 (+0.75%) | 5,114 |
| 28 Jan 2005 | INR | 47 | 48.7 | 45.55 | 46.4 | 46.4 | -0.1 (-0.22%) | 5,719 |
| 27 Jan 2005 | INR | 48.95 | 48.95 | 46.25 | 46.5 | 46.5 | -1 (-2.11%) | 3,532 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 52 | 52 | 46.55 | 47.5 | 47.5 | -2.6 (-5.19%) | 15,146 |
| 24 Jan 2005 | INR | 52.9 | 55.5 | 48 | 50.1 | 50.1 | -0.3 (-0.60%) | 87,591 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 47 | 52 | 45.4 | 50.4 | 50.4 | +4.95 (+10.89%) | 75,765 |
| 19 Jan 2005 | INR | 43.9 | 46 | 42 | 45.45 | 45.45 | +4.65 (+11.40%) | 10,011 |
| 18 Jan 2005 | INR | 45 | 45 | 40.5 | 40.8 | 40.8 | +0.3 (+0.74%) | 2,662 |
| 17 Jan 2005 | INR | 41.5 | 41.5 | 39.5 | 40.5 | 40.5 | -0.95 (-2.29%) | 2,762 |
| 14 Jan 2005 | INR | 42.5 | 43.2 | 40 | 41.45 | 41.45 | -1.3 (-3.04%) | 3,152 |
| 13 Jan 2005 | INR | 40 | 43 | 39.8 | 42.75 | 42.75 | +3.45 (+8.78%) | 2,103 |
