| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | INR | 32.05 | 32.05 | 31 | 31.25 | 31.25 | 0.0 (0.0%) | 13,755 |
| 18 Feb 2005 | INR | 31.2 | 31.65 | 31.2 | 31.25 | 31.25 | -0.45 (-1.42%) | 10,620 |
| 17 Feb 2005 | INR | 31.05 | 31.7 | 31 | 31.7 | 31.7 | -0.05 (-0.16%) | 13,280 |
| 16 Feb 2005 | INR | 31.55 | 32 | 31.2 | 31.75 | 31.75 | +0.3 (+0.95%) | 5,497 |
| 15 Feb 2005 | INR | 32.5 | 32.5 | 31.15 | 31.45 | 31.45 | -1.15 (-3.53%) | 12,198 |
| 14 Feb 2005 | INR | 33.95 | 34.4 | 32.25 | 32.6 | 32.6 | -0.55 (-1.66%) | 18,384 |
| 11 Feb 2005 | INR | 32.9 | 33.8 | 32.9 | 33.15 | 33.15 | 0.0 (0.0%) | 14,700 |
| 10 Feb 2005 | INR | 34 | 34.45 | 32.5 | 33.15 | 33.15 | -1 (-2.93%) | 19,636 |
| 9 Feb 2005 | INR | 34 | 34.75 | 33.05 | 34.15 | 34.15 | +2.55 (+8.07%) | 57,849 |
| 8 Feb 2005 | INR | 31.7 | 32.5 | 31.55 | 31.6 | 31.6 | -0.65 (-2.02%) | 21,101 |
| 7 Feb 2005 | INR | 31.75 | 32.5 | 31.5 | 32.25 | 32.25 | +1.15 (+3.70%) | 24,105 |
| 4 Feb 2005 | INR | 30.95 | 31.4 | 30.2 | 31.1 | 31.1 | +0.85 (+2.81%) | 24,720 |
| 3 Feb 2005 | INR | 29.75 | 30.45 | 29.3 | 30.25 | 30.25 | +0.95 (+3.24%) | 15,981 |
| 2 Feb 2005 | INR | 28.5 | 29.5 | 28.5 | 29.3 | 29.3 | +0.4 (+1.38%) | 5,398 |
| 1 Feb 2005 | INR | 30.1 | 30.1 | 28.9 | 28.9 | 28.9 | -0.6 (-2.03%) | 7,894 |
| 31 Jan 2005 | INR | 28.05 | 30 | 28.05 | 29.5 | 29.5 | -0.1 (-0.34%) | 7,175 |
| 28 Jan 2005 | INR | 29.8 | 29.9 | 28.65 | 29.6 | 29.6 | +0.75 (+2.60%) | 7,010 |
| 27 Jan 2005 | INR | 28 | 29.1 | 28 | 28.85 | 28.85 | +1.15 (+4.15%) | 9,390 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 27.2 | 28 | 27 | 27.7 | 27.7 | +0.25 (+0.91%) | 4,470 |
| 24 Jan 2005 | INR | 28.8 | 28.8 | 27.3 | 27.45 | 27.45 | 0.0 (0.0%) | 3,788 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 28.1 | 28.1 | 27.15 | 27.45 | 27.45 | -0.7 (-2.49%) | 22,675 |
| 19 Jan 2005 | INR | 29 | 29.25 | 28.05 | 28.15 | 28.15 | -0.15 (-0.53%) | 9,760 |
| 18 Jan 2005 | INR | 28 | 28.5 | 27.8 | 28.3 | 28.3 | +0.65 (+2.35%) | 3,980 |
| 17 Jan 2005 | INR | 28.5 | 28.5 | 27.25 | 27.65 | 27.65 | -0.9 (-3.15%) | 6,550 |
| 14 Jan 2005 | INR | 28.3 | 29.5 | 28.3 | 28.55 | 28.55 | -0.6 (-2.06%) | 3,415 |
| 13 Jan 2005 | INR | 28.65 | 29.8 | 27.7 | 29.15 | 29.15 | +2 (+7.37%) | 10,810 |
| 12 Jan 2005 | INR | 28.2 | 28.9 | 27.1 | 27.15 | 27.15 | -2.2 (-7.50%) | 13,225 |
| 11 Jan 2005 | INR | 31.9 | 31.9 | 28.25 | 29.35 | 29.35 | -0.35 (-1.18%) | 13,255 |
