| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 33.45 | 34.95 | 33.4 | 34.65 | 34.65 | -0.35 (-1%) | 3,101 |
| 9 Mar 2005 | INR | 33.8 | 35 | 33.8 | 35 | 35 | +0.45 (+1.30%) | 1,700 |
| 8 Mar 2005 | INR | 37.7 | 37.7 | 34.25 | 34.55 | 34.55 | -0.75 (-2.12%) | 2,701 |
| 7 Mar 2005 | INR | 38.9 | 38.9 | 35 | 35.3 | 35.3 | -0.1 (-0.28%) | 3,599 |
| 4 Mar 2005 | INR | 39.1 | 39.1 | 35.1 | 35.4 | 35.4 | -0.15 (-0.42%) | 5,000 |
| 3 Mar 2005 | INR | 34.15 | 36.85 | 34.15 | 35.55 | 35.55 | +0.45 (+1.28%) | 4,416 |
| 2 Mar 2005 | INR | 36.5 | 36.5 | 35 | 35.1 | 35.1 | -1.15 (-3.17%) | 2,459 |
| 1 Mar 2005 | INR | 37.5 | 37.5 | 35.5 | 36.25 | 36.25 | -2.25 (-5.84%) | 6,150 |
| 28 Feb 2005 | INR | 42.75 | 42.75 | 36.3 | 38.5 | 38.5 | -1.25 (-3.14%) | 9,851 |
| 25 Feb 2005 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | +3.6 (+9.96%) | 6,382 |
| 24 Feb 2005 | INR | 34.9 | 36.15 | 34.9 | 36.15 | 36.15 | +3.25 (+9.88%) | 2,060 |
| 23 Feb 2005 | INR | 33.05 | 33.45 | 32.65 | 32.9 | 32.9 | -0.35 (-1.05%) | 1,050 |
| 22 Feb 2005 | INR | 34 | 34 | 32.85 | 33.25 | 33.25 | -1.5 (-4.32%) | 3,798 |
| 21 Feb 2005 | INR | 34.1 | 35 | 34.1 | 34.75 | 34.75 | -0.15 (-0.43%) | 2,350 |
| 18 Feb 2005 | INR | 35.5 | 35.5 | 34.5 | 34.9 | 34.9 | +1.1 (+3.25%) | 980 |
| 17 Feb 2005 | INR | 35 | 35.5 | 33.2 | 33.8 | 33.8 | -2.2 (-6.11%) | 2,075 |
| 16 Feb 2005 | INR | 36.25 | 37.5 | 35.55 | 36 | 36 | -0.05 (-0.14%) | 3,989 |
| 15 Feb 2005 | INR | 38.1 | 39.5 | 36.05 | 36.05 | 36.05 | -1.85 (-4.88%) | 7,133 |
| 14 Feb 2005 | INR | 37 | 38.1 | 34.5 | 37.9 | 37.9 | +3.25 (+9.38%) | 10,233 |
| 11 Feb 2005 | INR | 33.4 | 35 | 33.4 | 34.65 | 34.65 | +1.4 (+4.21%) | 3,082 |
| 10 Feb 2005 | INR | 33 | 34.35 | 33 | 33.25 | 33.25 | +0.65 (+1.99%) | 6,535 |
| 9 Feb 2005 | INR | 32.5 | 33.5 | 32.5 | 32.6 | 32.6 | -0.3 (-0.91%) | 3,636 |
| 8 Feb 2005 | INR | 32.4 | 33.55 | 32.2 | 32.9 | 32.9 | -0.15 (-0.45%) | 2,455 |
| 7 Feb 2005 | INR | 35.1 | 35.1 | 31.9 | 33.05 | 33.05 | +0.6 (+1.85%) | 1,752 |
| 4 Feb 2005 | INR | 32.5 | 33.75 | 31.5 | 32.45 | 32.45 | -0.45 (-1.37%) | 2,371 |
| 3 Feb 2005 | INR | 34 | 34 | 32.55 | 32.9 | 32.9 | -0.7 (-2.08%) | 2,050 |
| 2 Feb 2005 | INR | 32.5 | 34 | 32.5 | 33.6 | 33.6 | -0.25 (-0.74%) | 2,850 |
| 1 Feb 2005 | INR | 32.35 | 34.1 | 32.35 | 33.85 | 33.85 | +0.5 (+1.50%) | 3,500 |
| 31 Jan 2005 | INR | 34.5 | 34.5 | 33.1 | 33.35 | 33.35 | +0.4 (+1.21%) | 2,822 |
| 28 Jan 2005 | INR | 30.6 | 34.65 | 30.6 | 32.95 | 32.95 | +1.05 (+3.29%) | 3,098 |
