| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | INR | 19.9 | 21 | 19.5 | 21 | 21 | +1.9 (+9.95%) | 38,514 |
| 4 Mar 2005 | INR | 19.45 | 19.45 | 18.6 | 19.1 | 19.1 | +0.05 (+0.26%) | 8,311 |
| 3 Mar 2005 | INR | 18.5 | 19.5 | 18.5 | 19.05 | 19.05 | -0.3 (-1.55%) | 1,325 |
| 2 Mar 2005 | INR | 18.45 | 19.45 | 17.55 | 19.35 | 19.35 | +1.65 (+9.32%) | 8,001 |
| 1 Mar 2005 | INR | 17.65 | 18.6 | 17.6 | 17.7 | 17.7 | +0.15 (+0.85%) | 3,403 |
| 28 Feb 2005 | INR | 18.3 | 18.3 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 3,400 |
| 25 Feb 2005 | INR | 18.05 | 19.4 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 7,225 |
| 24 Feb 2005 | INR | 18.9 | 18.9 | 18 | 18 | 18 | 0.0 (0.0%) | 10,600 |
| 23 Feb 2005 | INR | 18.75 | 19.2 | 18 | 18 | 18 | -0.75 (-4%) | 11,550 |
| 22 Feb 2005 | INR | 19.2 | 19.25 | 18.75 | 18.75 | 18.75 | -0.25 (-1.32%) | 2,385 |
| 21 Feb 2005 | INR | 19.15 | 19.85 | 19 | 19 | 19 | -0.35 (-1.81%) | 6,750 |
| 18 Feb 2005 | INR | 19.6 | 19.6 | 18.65 | 19.35 | 19.35 | +0.35 (+1.84%) | 1,900 |
| 17 Feb 2005 | INR | 18.4 | 19.25 | 17.8 | 19 | 19 | -0.3 (-1.55%) | 8,270 |
| 16 Feb 2005 | INR | 19.1 | 20.05 | 19 | 19.3 | 19.3 | +0.2 (+1.05%) | 6,100 |
| 15 Feb 2005 | INR | 19.15 | 20.65 | 19 | 19.1 | 19.1 | -1.9 (-9.05%) | 3,800 |
| 14 Feb 2005 | INR | 20 | 21.5 | 20 | 21 | 21 | +0.55 (+2.69%) | 1,351 |
| 11 Feb 2005 | INR | 22.2 | 22.2 | 20 | 20.45 | 20.45 | -1.35 (-6.19%) | 5,850 |
| 10 Feb 2005 | INR | 22 | 22 | 21 | 21.8 | 21.8 | +0.1 (+0.46%) | 10,454 |
| 9 Feb 2005 | INR | 21 | 21.85 | 20.5 | 21.7 | 21.7 | +0.35 (+1.64%) | 9,400 |
| 8 Feb 2005 | INR | 22.3 | 22.3 | 20.75 | 21.35 | 21.35 | +0.05 (+0.23%) | 8,191 |
| 7 Feb 2005 | INR | 20.9 | 21.4 | 20.5 | 21.3 | 21.3 | +0.4 (+1.91%) | 3,765 |
| 4 Feb 2005 | INR | 20 | 20.9 | 19.2 | 20.9 | 20.9 | +1 (+5.03%) | 4,175 |
| 3 Feb 2005 | INR | 20 | 20.65 | 19.3 | 19.9 | 19.9 | +0.5 (+2.58%) | 4,951 |
| 2 Feb 2005 | INR | 20.9 | 20.9 | 19.2 | 19.4 | 19.4 | -0.2 (-1.02%) | 2,010 |
| 1 Feb 2005 | INR | 19.8 | 20.3 | 19.2 | 19.6 | 19.6 | -0.3 (-1.51%) | 3,100 |
| 31 Jan 2005 | INR | 20.5 | 21.05 | 19.3 | 19.9 | 19.9 | -0.7 (-3.40%) | 6,450 |
| 28 Jan 2005 | INR | 20 | 21.5 | 20 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,312 |
| 27 Jan 2005 | INR | 20.7 | 21.25 | 20.5 | 20.5 | 20.5 | +0.15 (+0.74%) | 8,055 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 20.65 | 20.65 | 19.5 | 20.35 | 20.35 | +0.4 (+2.01%) | 12,356 |
