| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | INR | 8.35 | 8.59 | 8.25 | 8.42 | 8.42 | +0.1 (+1.20%) | 6,897 |
| 7 Mar 2005 | INR | 7.91 | 8.69 | 7.88 | 8.32 | 8.32 | +0.12 (+1.46%) | 14,500 |
| 4 Mar 2005 | INR | 7.61 | 8.25 | 7.6 | 8.2 | 8.2 | +0.06 (+0.74%) | 11,540 |
| 3 Mar 2005 | INR | 7.85 | 8.24 | 7.61 | 8.14 | 8.14 | +0.33 (+4.23%) | 13,510 |
| 2 Mar 2005 | INR | 7.76 | 7.99 | 7 | 7.81 | 7.81 | -0.04 (-0.51%) | 7,050 |
| 1 Mar 2005 | INR | 8.25 | 8.25 | 7.81 | 7.85 | 7.85 | -0.33 (-4.03%) | 5,350 |
| 28 Feb 2005 | INR | 8.01 | 8.5 | 8.01 | 8.18 | 8.18 | -0.03 (-0.37%) | 8,400 |
| 25 Feb 2005 | INR | 8.51 | 8.67 | 8.2 | 8.21 | 8.21 | -0.54 (-6.17%) | 11,325 |
| 24 Feb 2005 | INR | 8.76 | 8.88 | 8.75 | 8.75 | 8.75 | -0.17 (-1.91%) | 8,600 |
| 23 Feb 2005 | INR | 8.78 | 8.98 | 8.75 | 8.92 | 8.92 | +0.02 (+0.22%) | 9,340 |
| 22 Feb 2005 | INR | 9.38 | 9.38 | 8.75 | 8.9 | 8.9 | -0.07 (-0.78%) | 9,310 |
| 21 Feb 2005 | INR | 9.15 | 9.15 | 8.75 | 8.97 | 8.97 | +0.12 (+1.36%) | 10,350 |
| 18 Feb 2005 | INR | 9.7 | 9.7 | 8.76 | 8.85 | 8.85 | -0.15 (-1.67%) | 41,920 |
| 17 Feb 2005 | INR | 9.15 | 9.35 | 8.56 | 9 | 9 | -0.04 (-0.44%) | 25,466 |
| 16 Feb 2005 | INR | 10.5 | 10.7 | 8.62 | 9.04 | 9.04 | -0.57 (-5.93%) | 231,329 |
| 15 Feb 2005 | INR | 7.67 | 9.61 | 7.67 | 9.61 | 9.61 | +1.6 (+19.98%) | 216,225 |
| 14 Feb 2005 | INR | 8.22 | 8.26 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 13,424 |
| 11 Feb 2005 | INR | 8.4 | 8.49 | 7.33 | 8 | 8 | -0.48 (-5.66%) | 9,600 |
| 10 Feb 2005 | INR | 8.33 | 8.89 | 8.15 | 8.48 | 8.48 | +0.16 (+1.92%) | 29,290 |
| 9 Feb 2005 | INR | 8.93 | 8.94 | 8.23 | 8.32 | 8.32 | -0.14 (-1.65%) | 24,260 |
| 8 Feb 2005 | INR | 7.8 | 8.7 | 7.5 | 8.46 | 8.46 | +0.99 (+13.25%) | 31,850 |
| 7 Feb 2005 | INR | 6.5 | 7.64 | 6.5 | 7.47 | 7.47 | +0.57 (+8.26%) | 11,200 |
| 4 Feb 2005 | INR | 7 | 7 | 6.55 | 6.9 | 6.9 | 0.0 (0.0%) | 4,200 |
| 3 Feb 2005 | INR | 6.6 | 7.1 | 6.2 | 6.9 | 6.9 | +0.15 (+2.22%) | 10,600 |
| 2 Feb 2005 | INR | 7.1 | 7.1 | 6.7 | 6.75 | 6.75 | -0.4 (-5.59%) | 2,800 |
| 1 Feb 2005 | INR | 8.2 | 8.2 | 7 | 7.15 | 7.15 | +0.3 (+4.38%) | 1,428 |
| 31 Jan 2005 | INR | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -0.19 (-2.70%) | 2,300 |
| 28 Jan 2005 | INR | 7.05 | 7.05 | 6.66 | 7.04 | 7.04 | +0.14 (+2.03%) | 6,401 |
| 27 Jan 2005 | INR | 6.48 | 6.9 | 6.48 | 6.9 | 6.9 | +0.17 (+2.53%) | 1,300 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
