| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 57.9 | 57.95 | 53.1 | 53.35 | 53.35 | -2.9 (-5.16%) | 19,191 |
| 3 Mar 2005 | INR | 53 | 58 | 52.95 | 56.25 | 56.25 | +3.75 (+7.14%) | 32,211 |
| 2 Mar 2005 | INR | 52.95 | 53.5 | 52.5 | 52.5 | 52.5 | -0.95 (-1.78%) | 20,477 |
| 1 Mar 2005 | INR | 53 | 54.2 | 53 | 53.45 | 53.45 | -0.1 (-0.19%) | 5,012 |
| 28 Feb 2005 | INR | 53 | 55.5 | 52.1 | 53.55 | 53.55 | +1.45 (+2.78%) | 15,103 |
| 25 Feb 2005 | INR | 52.1 | 53 | 52.1 | 52.1 | 52.1 | +0.05 (+0.10%) | 7,391 |
| 24 Feb 2005 | INR | 52.1 | 54 | 52 | 52.05 | 52.05 | -0.95 (-1.79%) | 5,295 |
| 23 Feb 2005 | INR | 52 | 53 | 52 | 53 | 53 | +0.9 (+1.73%) | 6,074 |
| 22 Feb 2005 | INR | 52.1 | 52.2 | 51.85 | 52.1 | 52.1 | -0.4 (-0.76%) | 4,055 |
| 21 Feb 2005 | INR | 53.75 | 53.75 | 52.5 | 52.5 | 52.5 | -1.6 (-2.96%) | 8,152 |
| 18 Feb 2005 | INR | 53 | 55 | 53 | 54.1 | 54.1 | +1.45 (+2.75%) | 7,520 |
| 17 Feb 2005 | INR | 52.1 | 53.25 | 51.75 | 52.65 | 52.65 | -0.45 (-0.85%) | 4,414 |
| 16 Feb 2005 | INR | 53.1 | 54.7 | 53 | 53.1 | 53.1 | 0.0 (0.0%) | 10,741 |
| 15 Feb 2005 | INR | 52.1 | 55.5 | 52.1 | 53.1 | 53.1 | -1.4 (-2.57%) | 2,753 |
| 14 Feb 2005 | INR | 54.3 | 55.5 | 54.3 | 54.5 | 54.5 | -0.2 (-0.37%) | 11,762 |
| 11 Feb 2005 | INR | 54 | 55.5 | 54 | 54.7 | 54.7 | +0.15 (+0.27%) | 9,486 |
| 10 Feb 2005 | INR | 54.55 | 55.65 | 53.25 | 54.55 | 54.55 | +0.55 (+1.02%) | 20,886 |
| 9 Feb 2005 | INR | 56 | 56 | 53.75 | 54 | 54 | -0.6 (-1.10%) | 15,391 |
| 8 Feb 2005 | INR | 53.15 | 55 | 53.15 | 54.6 | 54.6 | +0.55 (+1.02%) | 11,992 |
| 7 Feb 2005 | INR | 55 | 56 | 52 | 54.05 | 54.05 | +1.05 (+1.98%) | 15,462 |
| 4 Feb 2005 | INR | 55.95 | 55.95 | 50 | 53 | 53 | -1.05 (-1.94%) | 31,060 |
| 3 Feb 2005 | INR | 62.2 | 62.2 | 53 | 54.05 | 54.05 | -0.45 (-0.83%) | 5,877 |
| 2 Feb 2005 | INR | 52.8 | 55.4 | 52.8 | 54.5 | 54.5 | -0.35 (-0.64%) | 6,880 |
| 1 Feb 2005 | INR | 54.7 | 55.25 | 54.1 | 54.85 | 54.85 | -0.65 (-1.17%) | 12,876 |
| 31 Jan 2005 | INR | 55.5 | 56 | 54.1 | 55.5 | 55.5 | +1.4 (+2.59%) | 20,525 |
| 28 Jan 2005 | INR | 51.25 | 56.4 | 51.25 | 54.1 | 54.1 | +0.75 (+1.41%) | 21,895 |
| 27 Jan 2005 | INR | 49.3 | 54 | 49.3 | 53.35 | 53.35 | +2.2 (+4.30%) | 9,749 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 51.15 | 51.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 48.8 | 51.25 | 48.8 | 51.15 | 51.15 | +1.65 (+3.33%) | 5,582 |
| 24 Jan 2005 | INR | 48.25 | 49.95 | 46.5 | 49.5 | 49.5 | -0.95 (-1.88%) | 9,555 |
