| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +1.05 (+4.81%) | 9,750 |
| 7 Mar 2005 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +1 (+4.80%) | 9,100 |
| 4 Mar 2005 | INR | 20.75 | 20.85 | 19.2 | 20.85 | 20.85 | +0.95 (+4.77%) | 25,780 |
| 3 Mar 2005 | INR | 19.05 | 20.7 | 19.05 | 19.9 | 19.9 | -0.1 (-0.50%) | 58,698 |
| 2 Mar 2005 | INR | 20 | 20 | 20 | 20 | 20 | -1.05 (-4.99%) | 1,402 |
| 1 Mar 2005 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.09 (-4.92%) | 675 |
| 28 Feb 2005 | INR | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.16 (-4.98%) | 4,650 |
| 25 Feb 2005 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.22 (-4.98%) | 17,670 |
| 24 Feb 2005 | INR | 24.9 | 26.49 | 24.52 | 24.52 | 24.52 | -1.28 (-4.96%) | 39,640 |
| 23 Feb 2005 | INR | 27.09 | 27.09 | 24.6 | 25.8 | 25.8 | 0.0 (0.0%) | 111,308 |
| 22 Feb 2005 | INR | 25.8 | 25.8 | 25.1 | 25.8 | 25.8 | +1.22 (+4.96%) | 457,609 |
| 21 Feb 2005 | INR | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | +2.23 (+9.98%) | 8,815 |
| 18 Feb 2005 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | +2.03 (+9.99%) | 13,160 |
| 17 Feb 2005 | INR | 20.32 | 20.33 | 16.7 | 20.32 | 20.32 | +1.83 (+9.90%) | 163,413 |
| 16 Feb 2005 | INR | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | +1.68 (+9.99%) | 42,876 |
| 15 Feb 2005 | INR | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | +1.52 (+9.94%) | 30,875 |
| 14 Feb 2005 | INR | 15 | 15.29 | 15 | 15.29 | 15.29 | +1.39 (+10.00%) | 26,200 |
| 11 Feb 2005 | INR | 13 | 14 | 12.5 | 13.9 | 13.9 | +0.71 (+5.38%) | 20,210 |
| 10 Feb 2005 | INR | 13.49 | 13.52 | 13 | 13.19 | 13.19 | -0.25 (-1.86%) | 10,837 |
| 9 Feb 2005 | INR | 13.6 | 14.55 | 12.66 | 13.44 | 13.44 | +0.21 (+1.59%) | 27,587 |
| 8 Feb 2005 | INR | 12.25 | 13.8 | 12.25 | 13.23 | 13.23 | +1.73 (+15.04%) | 47,761 |
| 7 Feb 2005 | INR | 11 | 11.5 | 10 | 11.5 | 11.5 | +1.91 (+19.92%) | 15,125 |
| 4 Feb 2005 | INR | 8.3 | 9.9 | 8.1 | 9.59 | 9.59 | +1.2 (+14.30%) | 34,050 |
| 3 Feb 2005 | INR | 7 | 8.4 | 7 | 8.39 | 8.39 | +1.39 (+19.86%) | 15,602 |
| 2 Feb 2005 | INR | 7 | 7 | 7 | 7 | 7 | +1.15 (+19.66%) | 1,900 |
| 1 Feb 2005 | INR | 5.75 | 6.5 | 5.75 | 5.85 | 5.85 | -1.15 (-16.43%) | 900 |
| 31 Jan 2005 | INR | 7.05 | 7.5 | 7 | 7 | 7 | -1 (-12.50%) | 1,800 |
| 28 Jan 2005 | INR | 8.25 | 8.65 | 7.5 | 8 | 8 | 0.0 (0.0%) | 2,350 |
| 27 Jan 2005 | INR | 7.5 | 8.1 | 7.5 | 8 | 8 | +1.2 (+17.65%) | 1,350 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
