| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | INR | 12.8 | 13.51 | 12.8 | 13.51 | 6.755 | -0.49 (-3.50%) | 600 |
| 4 Mar 2005 | INR | 14 | 14 | 13.5 | 14 | 7 | +0.05 (+0.36%) | 825 |
| 3 Mar 2005 | INR | 12.7 | 14.35 | 12.7 | 13.95 | 6.975 | -0.16 (-1.13%) | 25,700 |
| 2 Mar 2005 | INR | 14.11 | 14.11 | 14.11 | 14.11 | 7.055 | +0.2 (+1.44%) | 500 |
| 1 Mar 2005 | INR | 14.95 | 15 | 13.91 | 13.91 | 6.955 | -1.08 (-7.20%) | 3,800 |
| 28 Feb 2005 | INR | 15 | 15.22 | 14.3 | 14.99 | 7.495 | +1.15 (+8.31%) | 5,250 |
| 25 Feb 2005 | INR | 12.65 | 13.89 | 12.65 | 13.84 | 6.92 | +1.21 (+9.58%) | 3,300 |
| 24 Feb 2005 | INR | 12.5 | 12.63 | 12.5 | 12.63 | 6.315 | -0.62 (-4.68%) | 347 |
| 23 Feb 2005 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 6.625 | +0.89 (+7.20%) | 100 |
| 22 Feb 2005 | INR | 12.36 | 12.36 | 12.36 | 12.36 | 6.18 | -1.37 (-9.98%) | 25,000 |
| 21 Feb 2005 | INR | 13.74 | 13.74 | 13.73 | 13.73 | 6.865 | -1.47 (-9.67%) | 400 |
| 18 Feb 2005 | INR | 0 | 0 | 0 | 15.2 | 7.6 | 0.0 (0.0%) | 0 |
| 17 Feb 2005 | INR | 14 | 15.2 | 13.16 | 15.2 | 7.6 | +1.15 (+8.19%) | 1,200 |
| 16 Feb 2005 | INR | 14.05 | 14.06 | 14.05 | 14.05 | 7.025 | +0.53 (+3.92%) | 547 |
| 15 Feb 2005 | INR | 14 | 14.01 | 13.52 | 13.52 | 6.76 | -0.74 (-5.19%) | 1,600 |
| 14 Feb 2005 | INR | 13.25 | 16.12 | 13.25 | 14.26 | 7.13 | -0.4 (-2.73%) | 67,443 |
| 11 Feb 2005 | INR | 13.53 | 15 | 13.53 | 14.66 | 7.33 | -0.34 (-2.27%) | 550 |
| 10 Feb 2005 | INR | 15.75 | 15.9 | 15 | 15 | 7.5 | -0.49 (-3.16%) | 1,800 |
| 9 Feb 2005 | INR | 15.2 | 15.49 | 15.2 | 15.49 | 7.745 | +1.27 (+8.93%) | 230 |
| 8 Feb 2005 | INR | 15 | 15 | 14.08 | 14.22 | 7.11 | +0.14 (+0.99%) | 1,300 |
| 7 Feb 2005 | INR | 13.9 | 14.08 | 13.9 | 14.08 | 7.04 | +1.28 (+10%) | 2,218 |
| 4 Feb 2005 | INR | 15.35 | 15.35 | 12.8 | 12.8 | 6.4 | -1.19 (-8.51%) | 408,553 |
| 3 Feb 2005 | INR | 12.29 | 13.99 | 12.29 | 13.99 | 6.995 | +0.89 (+6.79%) | 610 |
| 2 Feb 2005 | INR | 13.06 | 13.1 | 13.06 | 13.1 | 6.55 | -0.9 (-6.43%) | 2,000 |
| 1 Feb 2005 | INR | 14 | 14.5 | 12.52 | 14 | 7 | +0.49 (+3.63%) | 610 |
| 31 Jan 2005 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 6.755 | -0.49 (-3.50%) | 359 |
| 28 Jan 2005 | INR | 0 | 0 | 0 | 14 | 7 | 0.0 (0.0%) | 0 |
| 27 Jan 2005 | INR | 14 | 14 | 14 | 14 | 7 | +0.91 (+6.95%) | 100 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 13.09 | 6.545 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 0 | 0 | 0 | 13.09 | 6.545 | 0.0 (0.0%) | 0 |
