| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | INR | 21.25 | 22.7 | 20.85 | 22.05 | 22.05 | +0.1 (+0.46%) | 983 |
| 21 Feb 2005 | INR | 22.75 | 22.75 | 21.85 | 21.95 | 21.95 | +0.5 (+2.33%) | 375 |
| 18 Feb 2005 | INR | 21.35 | 21.75 | 21.35 | 21.45 | 21.45 | +0.2 (+0.94%) | 1,341 |
| 17 Feb 2005 | INR | 21.05 | 21.4 | 21.05 | 21.25 | 21.25 | -0.8 (-3.63%) | 425 |
| 16 Feb 2005 | INR | 22.5 | 23 | 22 | 22.05 | 22.05 | -0.9 (-3.92%) | 2,309 |
| 15 Feb 2005 | INR | 22 | 22.95 | 22 | 22.95 | 22.95 | -0.35 (-1.50%) | 700 |
| 14 Feb 2005 | INR | 24.7 | 24.7 | 23 | 23.3 | 23.3 | -0.85 (-3.52%) | 2,948 |
| 11 Feb 2005 | INR | 26 | 26 | 22.95 | 24.15 | 24.15 | -0.35 (-1.43%) | 3,412 |
| 10 Feb 2005 | INR | 24.5 | 25.45 | 23.1 | 24.5 | 24.5 | +0.5 (+2.08%) | 7,017 |
| 9 Feb 2005 | INR | 24 | 25.4 | 23.6 | 24 | 24 | +0.55 (+2.35%) | 5,447 |
| 8 Feb 2005 | INR | 21.9 | 23.9 | 21.9 | 23.45 | 23.45 | +1.45 (+6.59%) | 3,584 |
| 7 Feb 2005 | INR | 21 | 23 | 20.75 | 22 | 22 | +0.65 (+3.04%) | 2,875 |
| 4 Feb 2005 | INR | 18.95 | 21.5 | 18.95 | 21.35 | 21.35 | +0.35 (+1.67%) | 11,786 |
| 3 Feb 2005 | INR | 22.95 | 22.95 | 21 | 21 | 21 | -0.05 (-0.24%) | 4,446 |
| 2 Feb 2005 | INR | 21.25 | 21.25 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 650 |
| 1 Feb 2005 | INR | 21 | 22 | 20.55 | 21 | 21 | +0.85 (+4.22%) | 1,076 |
| 31 Jan 2005 | INR | 22 | 23 | 19.65 | 20.15 | 20.15 | -1.3 (-6.06%) | 4,235 |
| 28 Jan 2005 | INR | 19.45 | 21.85 | 19.45 | 21.45 | 21.45 | +0.9 (+4.38%) | 280 |
| 27 Jan 2005 | INR | 20.2 | 21.9 | 20.2 | 20.55 | 20.55 | -1.3 (-5.95%) | 1,870 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 20.6 | 21.95 | 20.6 | 21.85 | 21.85 | +0.35 (+1.63%) | 790 |
| 24 Jan 2005 | INR | 20.15 | 21.5 | 20.15 | 21.5 | 21.5 | +0.7 (+3.37%) | 4,300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 23.5 | 23.5 | 20.65 | 20.8 | 20.8 | -1.2 (-5.45%) | 1,185 |
| 19 Jan 2005 | INR | 20.6 | 22.2 | 20.6 | 22 | 22 | +1.45 (+7.06%) | 265 |
| 18 Jan 2005 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.75 (+3.79%) | 475 |
| 17 Jan 2005 | INR | 21.7 | 21.7 | 19.8 | 19.8 | 19.8 | -2.15 (-9.79%) | 786 |
| 14 Jan 2005 | INR | 20.5 | 23.7 | 20.3 | 21.95 | 21.95 | -0.4 (-1.79%) | 418 |
| 13 Jan 2005 | INR | 21.5 | 22.4 | 21.1 | 22.35 | 22.35 | +1.4 (+6.68%) | 2,124 |
| 12 Jan 2005 | INR | 22.5 | 23 | 20.4 | 20.95 | 20.95 | -1.55 (-6.89%) | 2,775 |
