| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | INR | 57.05 | 64 | 57.05 | 62.1 | 6.21 | +3.2 (+5.43%) | 26,680 |
| 17 Feb 2005 | INR | 61 | 61 | 57.4 | 58.9 | 5.89 | -0.5 (-0.84%) | 4,340 |
| 16 Feb 2005 | INR | 59.45 | 62.9 | 58.3 | 59.4 | 5.94 | +1.6 (+2.77%) | 24,325 |
| 15 Feb 2005 | INR | 58.2 | 58.6 | 57.5 | 57.8 | 5.78 | -1.45 (-2.45%) | 5,300 |
| 14 Feb 2005 | INR | 58.5 | 59.8 | 57.25 | 59.25 | 5.925 | -0.3 (-0.50%) | 6,423 |
| 11 Feb 2005 | INR | 62.8 | 62.8 | 58.5 | 59.55 | 5.955 | -1.55 (-2.54%) | 21,800 |
| 10 Feb 2005 | INR | 61.5 | 63 | 61 | 61.1 | 6.11 | +1.05 (+1.75%) | 9,700 |
| 9 Feb 2005 | INR | 60.05 | 61.95 | 59.5 | 60.05 | 6.005 | -0.1 (-0.17%) | 14,686 |
| 8 Feb 2005 | INR | 59.5 | 60.5 | 58 | 60.15 | 6.015 | +0.95 (+1.60%) | 7,675 |
| 7 Feb 2005 | INR | 57.85 | 60.5 | 57 | 59.2 | 5.92 | +1.35 (+2.33%) | 11,215 |
| 4 Feb 2005 | INR | 55.3 | 59.8 | 55.3 | 57.85 | 5.785 | -0.25 (-0.43%) | 4,565 |
| 3 Feb 2005 | INR | 58 | 58.95 | 58 | 58.1 | 5.81 | -0.7 (-1.19%) | 5,250 |
| 2 Feb 2005 | INR | 60.5 | 61 | 58.55 | 58.8 | 5.88 | -2.1 (-3.45%) | 8,119 |
| 1 Feb 2005 | INR | 61.9 | 62 | 59.1 | 60.9 | 6.09 | -0.95 (-1.54%) | 16,676 |
| 31 Jan 2005 | INR | 58 | 64.9 | 58 | 61.85 | 6.185 | -1.65 (-2.60%) | 22,286 |
| 28 Jan 2005 | INR | 55 | 64.9 | 55 | 63.5 | 6.35 | +8.25 (+14.93%) | 18,197 |
| 27 Jan 2005 | INR | 55 | 56.3 | 52 | 55.25 | 5.525 | +0.5 (+0.91%) | 6,049 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 54.75 | 5.475 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 48.05 | 57.5 | 48.05 | 54.75 | 5.475 | -0.6 (-1.08%) | 18,520 |
| 24 Jan 2005 | INR | 54.55 | 56.65 | 54.55 | 55.35 | 5.535 | +1.45 (+2.69%) | 3,236 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 53.9 | 5.39 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 55.05 | 56.8 | 52.25 | 53.9 | 5.39 | -2.5 (-4.43%) | 8,563 |
| 19 Jan 2005 | INR | 56 | 57.5 | 55.85 | 56.4 | 5.64 | +0.45 (+0.80%) | 3,155 |
| 18 Jan 2005 | INR | 56.05 | 56.4 | 55.8 | 55.95 | 5.595 | +1.65 (+3.04%) | 3,715 |
| 17 Jan 2005 | INR | 54 | 56.3 | 54 | 54.3 | 5.43 | -0.7 (-1.27%) | 3,900 |
| 14 Jan 2005 | INR | 61.45 | 61.75 | 54.35 | 55 | 5.5 | -3.6 (-6.14%) | 14,665 |
| 13 Jan 2005 | INR | 59 | 60.9 | 58 | 58.6 | 5.86 | +1 (+1.74%) | 5,640 |
| 12 Jan 2005 | INR | 61.5 | 62 | 56.55 | 57.6 | 5.76 | -4.85 (-7.77%) | 7,514 |
| 11 Jan 2005 | INR | 67 | 67 | 62.1 | 62.45 | 6.245 | +0.2 (+0.32%) | 3,202 |
| 10 Jan 2005 | INR | 64.25 | 65 | 62.1 | 62.25 | 6.225 | -1.75 (-2.73%) | 4,315 |
