| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | INR | 42.25 | 42.25 | 40 | 40.25 | 40.25 | -0.7 (-1.71%) | 5,214 |
| 22 Feb 2005 | INR | 41.1 | 41.1 | 40 | 40.95 | 40.95 | -0.65 (-1.56%) | 1,424 |
| 21 Feb 2005 | INR | 42 | 42.9 | 40.15 | 41.6 | 41.6 | +0.55 (+1.34%) | 1,857 |
| 18 Feb 2005 | INR | 40.25 | 43 | 40.1 | 41.05 | 41.05 | +1.5 (+3.79%) | 4,000 |
| 17 Feb 2005 | INR | 43.9 | 43.9 | 38.45 | 39.55 | 39.55 | -0.9 (-2.22%) | 1,250 |
| 16 Feb 2005 | INR | 38.3 | 40.85 | 38.3 | 40.45 | 40.45 | +0.5 (+1.25%) | 13,720 |
| 15 Feb 2005 | INR | 39.05 | 40.5 | 39.05 | 39.95 | 39.95 | -0.55 (-1.36%) | 1,820 |
| 14 Feb 2005 | INR | 39.9 | 41.2 | 39.9 | 40.5 | 40.5 | -0.85 (-2.06%) | 2,751 |
| 11 Feb 2005 | INR | 42 | 42 | 41.25 | 41.35 | 41.35 | -0.9 (-2.13%) | 2,450 |
| 10 Feb 2005 | INR | 42.3 | 43.4 | 42.25 | 42.25 | 42.25 | +0.2 (+0.48%) | 3,300 |
| 9 Feb 2005 | INR | 42.95 | 43 | 41.1 | 42.05 | 42.05 | -0.65 (-1.52%) | 5,000 |
| 8 Feb 2005 | INR | 44 | 44.25 | 42.55 | 42.7 | 42.7 | -0.6 (-1.39%) | 9,180 |
| 7 Feb 2005 | INR | 42.5 | 46 | 42.5 | 43.3 | 43.3 | +1.35 (+3.22%) | 14,907 |
| 4 Feb 2005 | INR | 40 | 42 | 40 | 41.95 | 41.95 | +2.7 (+6.88%) | 4,750 |
| 3 Feb 2005 | INR | 39 | 39.95 | 38.15 | 39.25 | 39.25 | +1.35 (+3.56%) | 1,550 |
| 2 Feb 2005 | INR | 40.5 | 40.5 | 37.9 | 37.9 | 37.9 | -3.1 (-7.56%) | 350 |
| 1 Feb 2005 | INR | 41 | 41.8 | 41 | 41 | 41 | +1.15 (+2.89%) | 1,900 |
| 31 Jan 2005 | INR | 41.95 | 41.95 | 39.5 | 39.85 | 39.85 | -0.65 (-1.60%) | 2,703 |
| 28 Jan 2005 | INR | 41.25 | 41.85 | 40 | 40.5 | 40.5 | -0.5 (-1.22%) | 2,105 |
| 27 Jan 2005 | INR | 41 | 41.75 | 41 | 41 | 41 | +1.25 (+3.14%) | 4,450 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 38.15 | 40 | 38.15 | 39.75 | 39.75 | -0.25 (-0.63%) | 3,016 |
| 24 Jan 2005 | INR | 40 | 40.65 | 40 | 40 | 40 | -0.45 (-1.11%) | 1,800 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 39 | 40.5 | 39 | 40.45 | 40.45 | +0.75 (+1.89%) | 7,197 |
| 19 Jan 2005 | INR | 42.5 | 42.5 | 37.45 | 39.7 | 39.7 | +0.75 (+1.93%) | 8,457 |
| 18 Jan 2005 | INR | 37.8 | 39.65 | 37.5 | 38.95 | 38.95 | +2 (+5.41%) | 7,253 |
| 17 Jan 2005 | INR | 40.6 | 40.6 | 36.7 | 36.95 | 36.95 | -3.2 (-7.97%) | 16,751 |
| 14 Jan 2005 | INR | 44 | 44 | 39.65 | 40.15 | 40.15 | -3.8 (-8.65%) | 16,735 |
| 13 Jan 2005 | INR | 48.45 | 48.45 | 43 | 43.95 | 43.95 | -2 (-4.35%) | 23,848 |
