| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | INR | 31.35 | 32 | 31.25 | 32 | 32 | -0.4 (-1.23%) | 951 |
| 18 Feb 2005 | INR | 31.15 | 32.9 | 31.05 | 32.4 | 32.4 | +0.75 (+2.37%) | 3,100 |
| 17 Feb 2005 | INR | 32 | 33 | 30.6 | 31.65 | 31.65 | -0.35 (-1.09%) | 4,400 |
| 16 Feb 2005 | INR | 32.4 | 32.4 | 30 | 32 | 32 | +1 (+3.23%) | 9,530 |
| 15 Feb 2005 | INR | 32.5 | 32.6 | 30.9 | 31 | 31 | -2 (-6.06%) | 5,468 |
| 14 Feb 2005 | INR | 34.55 | 34.55 | 32.6 | 33 | 33 | -1.15 (-3.37%) | 5,359 |
| 11 Feb 2005 | INR | 36 | 36 | 33 | 34.15 | 34.15 | -0.9 (-2.57%) | 6,100 |
| 10 Feb 2005 | INR | 33.65 | 36.45 | 33.65 | 35.05 | 35.05 | -0.55 (-1.54%) | 5,057 |
| 9 Feb 2005 | INR | 35.25 | 36.5 | 34.8 | 35.6 | 35.6 | +0.45 (+1.28%) | 8,293 |
| 8 Feb 2005 | INR | 37.15 | 37.15 | 34.5 | 35.15 | 35.15 | -0.55 (-1.54%) | 6,946 |
| 7 Feb 2005 | INR | 34.25 | 36.6 | 33.1 | 35.7 | 35.7 | +2.3 (+6.89%) | 13,800 |
| 4 Feb 2005 | INR | 34 | 34.5 | 33.1 | 33.4 | 33.4 | -0.15 (-0.45%) | 8,495 |
| 3 Feb 2005 | INR | 33 | 34.8 | 32.2 | 33.55 | 33.55 | +0.75 (+2.29%) | 18,125 |
| 2 Feb 2005 | INR | 31.1 | 33.5 | 30.65 | 32.8 | 32.8 | -1.25 (-3.67%) | 43,522 |
| 1 Feb 2005 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -3.75 (-9.92%) | 12,795 |
| 31 Jan 2005 | INR | 42 | 42 | 37.8 | 37.8 | 37.8 | -4.15 (-9.89%) | 5,625 |
| 28 Jan 2005 | INR | 45 | 45 | 41.15 | 41.95 | 41.95 | +0.25 (+0.60%) | 3,829 |
| 27 Jan 2005 | INR | 42 | 42.05 | 41.35 | 41.7 | 41.7 | +1.5 (+3.73%) | 3,500 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 41 | 41.25 | 40 | 40.2 | 40.2 | +0.1 (+0.25%) | 9,270 |
| 24 Jan 2005 | INR | 41.75 | 42.35 | 40.1 | 40.1 | 40.1 | -0.45 (-1.11%) | 4,345 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 40.55 | 40.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 39.8 | 41 | 39.7 | 40.55 | 40.55 | -1.2 (-2.87%) | 4,508 |
| 19 Jan 2005 | INR | 41.7 | 43.5 | 40.6 | 41.75 | 41.75 | -0.25 (-0.60%) | 4,900 |
| 18 Jan 2005 | INR | 42.75 | 43 | 42 | 42 | 42 | +0.8 (+1.94%) | 6,050 |
| 17 Jan 2005 | INR | 45 | 45 | 41.2 | 41.2 | 41.2 | -2.15 (-4.96%) | 7,963 |
| 14 Jan 2005 | INR | 44.7 | 44.7 | 42.75 | 43.35 | 43.35 | -1.05 (-2.36%) | 4,909 |
| 13 Jan 2005 | INR | 43.5 | 45.9 | 42.5 | 44.4 | 44.4 | -0.3 (-0.67%) | 15,638 |
| 12 Jan 2005 | INR | 48 | 48 | 44.7 | 44.7 | 44.7 | -2.3 (-4.89%) | 18,394 |
| 11 Jan 2005 | INR | 49.65 | 49.65 | 46 | 47 | 47 | -0.3 (-0.63%) | 48,281 |
