| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | INR | 24.7 | 24.7 | 20.75 | 21.05 | 10.525 | -1.5 (-6.65%) | 2,945 |
| 10 Mar 2005 | INR | 23 | 23.25 | 22.2 | 22.55 | 11.275 | +0.35 (+1.58%) | 4,055 |
| 9 Mar 2005 | INR | 23.5 | 23.5 | 22 | 22.2 | 11.1 | -1.3 (-5.53%) | 12,700 |
| 8 Mar 2005 | INR | 24 | 24 | 22.25 | 23.5 | 11.75 | -0.65 (-2.69%) | 23,215 |
| 7 Mar 2005 | INR | 26.5 | 26.5 | 24 | 24.15 | 12.075 | -0.75 (-3.01%) | 48,845 |
| 4 Mar 2005 | INR | 24.7 | 24.9 | 24.25 | 24.9 | 12.45 | +2.25 (+9.93%) | 23,496 |
| 3 Mar 2005 | INR | 21.9 | 22.65 | 20.75 | 22.65 | 11.325 | +2.05 (+9.95%) | 29,145 |
| 2 Mar 2005 | INR | 19 | 20.9 | 19 | 20.6 | 10.3 | +1.6 (+8.42%) | 11,810 |
| 1 Mar 2005 | INR | 20.4 | 20.4 | 19 | 19 | 9.5 | -1.95 (-9.31%) | 4,854 |
| 28 Feb 2005 | INR | 21.95 | 21.95 | 20.05 | 20.95 | 10.475 | +0.55 (+2.70%) | 6,510 |
| 25 Feb 2005 | INR | 19.6 | 20.75 | 19.5 | 20.4 | 10.2 | +1.2 (+6.25%) | 6,520 |
| 24 Feb 2005 | INR | 19.2 | 19.65 | 19.1 | 19.2 | 9.6 | -0.85 (-4.24%) | 1,800 |
| 23 Feb 2005 | INR | 19.7 | 20.4 | 19.6 | 20.05 | 10.025 | +0.1 (+0.50%) | 3,005 |
| 22 Feb 2005 | INR | 19.5 | 21.25 | 19.5 | 19.95 | 9.975 | -0.3 (-1.48%) | 3,800 |
| 21 Feb 2005 | INR | 19.75 | 20.5 | 19.2 | 20.25 | 10.125 | +1.6 (+8.58%) | 4,614 |
| 18 Feb 2005 | INR | 17.4 | 19.55 | 17.4 | 18.65 | 9.325 | +0.15 (+0.81%) | 7,736 |
| 17 Feb 2005 | INR | 18.3 | 18.65 | 17.75 | 18.5 | 9.25 | -0.25 (-1.33%) | 4,301 |
| 16 Feb 2005 | INR | 18.5 | 19.45 | 18.5 | 18.75 | 9.375 | -0.6 (-3.10%) | 3,890 |
| 15 Feb 2005 | INR | 20.7 | 20.9 | 19.1 | 19.35 | 9.675 | -1.3 (-6.30%) | 4,100 |
| 14 Feb 2005 | INR | 22 | 22.4 | 20.55 | 20.65 | 10.325 | +0.25 (+1.23%) | 4,000 |
| 11 Feb 2005 | INR | 20.45 | 20.9 | 20.2 | 20.4 | 10.2 | -0.85 (-4%) | 700 |
| 10 Feb 2005 | INR | 20.65 | 21.25 | 20.55 | 21.25 | 10.625 | -0.3 (-1.39%) | 3,260 |
| 9 Feb 2005 | INR | 21.7 | 22 | 21.1 | 21.55 | 10.775 | +0.6 (+2.86%) | 4,540 |
| 8 Feb 2005 | INR | 21.45 | 22 | 20.7 | 20.95 | 10.475 | +0.25 (+1.21%) | 6,500 |
| 7 Feb 2005 | INR | 19.5 | 20.75 | 19.4 | 20.7 | 10.35 | +1.35 (+6.98%) | 5,610 |
| 4 Feb 2005 | INR | 19 | 19.5 | 18.95 | 19.35 | 9.675 | +0.4 (+2.11%) | 3,080 |
| 3 Feb 2005 | INR | 19 | 19 | 17.65 | 18.95 | 9.475 | +0.45 (+2.43%) | 2,980 |
| 2 Feb 2005 | INR | 18.1 | 18.5 | 17.85 | 18.5 | 9.25 | +0.25 (+1.37%) | 3,930 |
| 1 Feb 2005 | INR | 18.25 | 18.5 | 18.25 | 18.25 | 9.125 | -0.75 (-3.95%) | 1,648 |
| 31 Jan 2005 | INR | 19.5 | 19.5 | 18.65 | 19 | 9.5 | -0.4 (-2.06%) | 2,850 |
