| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | INR | 4.55 | 4.89 | 4.33 | 4.48 | 4.48 | -0.23 (-4.88%) | 37,280 |
| 21 Feb 2005 | INR | 4.5 | 4.75 | 4.43 | 4.71 | 4.71 | -0.07 (-1.46%) | 62,850 |
| 18 Feb 2005 | INR | 5 | 5 | 4.7 | 4.78 | 4.78 | -0.14 (-2.85%) | 148,750 |
| 17 Feb 2005 | INR | 5.05 | 5.1 | 4.66 | 4.92 | 4.92 | -0.11 (-2.19%) | 72,000 |
| 16 Feb 2005 | INR | 4.5 | 5.49 | 4.5 | 5.03 | 5.03 | +0.02 (+0.40%) | 215,060 |
| 15 Feb 2005 | INR | 5.01 | 5.3 | 5 | 5.01 | 5.01 | -0.11 (-2.15%) | 67,350 |
| 14 Feb 2005 | INR | 5 | 5.6 | 5 | 5.12 | 5.12 | -0.19 (-3.58%) | 260,750 |
| 11 Feb 2005 | INR | 5.2 | 5.95 | 5.01 | 5.31 | 5.31 | +0.2 (+3.91%) | 209,920 |
| 10 Feb 2005 | INR | 4.96 | 5.4 | 4.35 | 5.11 | 5.11 | +0.52 (+11.33%) | 224,010 |
| 9 Feb 2005 | INR | 4.1 | 4.9 | 4.1 | 4.59 | 4.59 | +0.35 (+8.25%) | 123,000 |
| 8 Feb 2005 | INR | 4.49 | 4.49 | 4.05 | 4.24 | 4.24 | +0.04 (+0.95%) | 19,750 |
| 7 Feb 2005 | INR | 4.29 | 4.3 | 4 | 4.2 | 4.2 | -0.13 (-3.00%) | 19,950 |
| 4 Feb 2005 | INR | 4.1 | 4.45 | 4.06 | 4.33 | 4.33 | +0.23 (+5.61%) | 32,000 |
| 3 Feb 2005 | INR | 4.55 | 4.6 | 4.1 | 4.1 | 4.1 | -0.12 (-2.84%) | 54,000 |
| 2 Feb 2005 | INR | 4 | 4.27 | 4 | 4.22 | 4.22 | +0.42 (+11.05%) | 23,500 |
| 1 Feb 2005 | INR | 3.55 | 3.86 | 3.55 | 3.8 | 3.8 | -0.45 (-10.59%) | 34,000 |
| 31 Jan 2005 | INR | 4.1 | 4.25 | 4 | 4.25 | 4.25 | +0.08 (+1.92%) | 41,000 |
| 28 Jan 2005 | INR | 4 | 4.19 | 3.82 | 4.17 | 4.17 | +0.34 (+8.88%) | 29,000 |
| 27 Jan 2005 | INR | 3.26 | 4.2 | 3.25 | 3.83 | 3.83 | +0.21 (+5.80%) | 2,560 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 4.29 | 4.29 | 3.62 | 3.62 | 3.62 | +0.01 (+0.28%) | 41,000 |
| 24 Jan 2005 | INR | 3.5 | 3.62 | 3.5 | 3.61 | 3.61 | -0.2 (-5.25%) | 9,000 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 4.35 | 4.4 | 3.8 | 3.81 | 3.81 | -0.26 (-6.39%) | 45,060 |
| 19 Jan 2005 | INR | 4.25 | 4.25 | 4.03 | 4.07 | 4.07 | -0.16 (-3.78%) | 10,500 |
| 18 Jan 2005 | INR | 4.25 | 4.3 | 4.01 | 4.23 | 4.23 | +0.27 (+6.82%) | 46,440 |
| 17 Jan 2005 | INR | 3.81 | 4.26 | 3.81 | 3.96 | 3.96 | -0.3 (-7.04%) | 39,000 |
| 14 Jan 2005 | INR | 4.25 | 4.55 | 4.25 | 4.26 | 4.26 | -0.29 (-6.37%) | 52,820 |
| 13 Jan 2005 | INR | 4.85 | 4.88 | 4.55 | 4.55 | 4.55 | +0.1 (+2.25%) | 108,500 |
| 12 Jan 2005 | INR | 4.9 | 5.1 | 4.26 | 4.45 | 4.45 | -0.76 (-14.59%) | 138,810 |
