| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 52.35 | 53.9 | 52.35 | 53.35 | 53.35 | +0.8 (+1.52%) | 10,125 |
| 14 Mar 2005 | INR | 53.5 | 54 | 52.25 | 52.55 | 52.55 | -0.5 (-0.94%) | 13,925 |
| 11 Mar 2005 | INR | 54 | 54.9 | 52.3 | 53.05 | 53.05 | -0.1 (-0.19%) | 22,727 |
| 10 Mar 2005 | INR | 52.6 | 54.2 | 52 | 53.15 | 53.15 | +0.85 (+1.63%) | 55,218 |
| 9 Mar 2005 | INR | 55 | 56 | 52 | 52.3 | 52.3 | -2.05 (-3.77%) | 21,556 |
| 8 Mar 2005 | INR | 55.5 | 56 | 54 | 54.35 | 54.35 | -0.45 (-0.82%) | 17,375 |
| 7 Mar 2005 | INR | 53 | 58.1 | 53 | 54.8 | 54.8 | +2.4 (+4.58%) | 66,483 |
| 4 Mar 2005 | INR | 54 | 54.35 | 52 | 52.4 | 52.4 | -1.5 (-2.78%) | 28,051 |
| 3 Mar 2005 | INR | 51 | 54.7 | 50.5 | 53.9 | 53.9 | +2.95 (+5.79%) | 28,077 |
| 2 Mar 2005 | INR | 51 | 52.4 | 50 | 50.95 | 50.95 | +0.75 (+1.49%) | 11,181 |
| 1 Mar 2005 | INR | 51 | 51 | 49.5 | 50.2 | 50.2 | -0.05 (-0.10%) | 8,431 |
| 28 Feb 2005 | INR | 53.8 | 53.9 | 50 | 50.25 | 50.25 | -2.65 (-5.01%) | 19,034 |
| 25 Feb 2005 | INR | 54.6 | 54.75 | 52 | 52.9 | 52.9 | -0.85 (-1.58%) | 20,302 |
| 24 Feb 2005 | INR | 54 | 55.45 | 53.15 | 53.75 | 53.75 | -0.1 (-0.19%) | 21,284 |
| 23 Feb 2005 | INR | 53 | 55.85 | 53 | 53.85 | 53.85 | -1 (-1.82%) | 21,970 |
| 22 Feb 2005 | INR | 59 | 59 | 54.1 | 54.85 | 54.85 | -1.8 (-3.18%) | 50,896 |
| 21 Feb 2005 | INR | 61.9 | 61.9 | 55 | 56.65 | 56.65 | +2.8 (+5.20%) | 110,333 |
| 18 Feb 2005 | INR | 54 | 55.25 | 51 | 53.85 | 53.85 | +1.75 (+3.36%) | 69,188 |
| 17 Feb 2005 | INR | 53 | 53 | 51.55 | 52.1 | 52.1 | +0.85 (+1.66%) | 35,961 |
| 16 Feb 2005 | INR | 50.8 | 53.9 | 49 | 51.25 | 51.25 | +1.65 (+3.33%) | 35,296 |
| 15 Feb 2005 | INR | 53 | 53 | 49 | 49.6 | 49.6 | -3 (-5.70%) | 16,600 |
| 14 Feb 2005 | INR | 53.75 | 54.8 | 51 | 52.6 | 52.6 | +0.3 (+0.57%) | 33,472 |
| 11 Feb 2005 | INR | 53.9 | 54.8 | 51.05 | 52.3 | 52.3 | -0.75 (-1.41%) | 58,203 |
| 10 Feb 2005 | INR | 49.85 | 56.5 | 49.05 | 53.05 | 53.05 | +3.8 (+7.72%) | 65,651 |
| 9 Feb 2005 | INR | 49.85 | 51 | 48.8 | 49.25 | 49.25 | +0.95 (+1.97%) | 22,355 |
| 8 Feb 2005 | INR | 49.9 | 50 | 47.5 | 48.3 | 48.3 | -0.75 (-1.53%) | 18,150 |
| 7 Feb 2005 | INR | 52 | 52 | 48.7 | 49.05 | 49.05 | -1.2 (-2.39%) | 20,976 |
| 4 Feb 2005 | INR | 49 | 51.85 | 45 | 50.25 | 50.25 | +3.15 (+6.69%) | 44,642 |
| 3 Feb 2005 | INR | 45 | 48 | 45 | 47.1 | 47.1 | +2.25 (+5.02%) | 10,602 |
| 2 Feb 2005 | INR | 45 | 45.35 | 44.15 | 44.85 | 44.85 | +0.35 (+0.79%) | 4,775 |
