| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 7.52 | 7.85 | 7.25 | 7.85 | 7.85 | +0.03 (+0.38%) | 8,101 |
| 17 Mar 2005 | INR | 8.59 | 8.59 | 7.79 | 7.82 | 7.82 | -0.83 (-9.60%) | 6,355 |
| 16 Mar 2005 | INR | 8 | 8.65 | 7.86 | 8.65 | 8.65 | +0.45 (+5.49%) | 1,413 |
| 15 Mar 2005 | INR | 7.75 | 8.93 | 7.73 | 8.2 | 8.2 | -0.3 (-3.53%) | 4,890 |
| 14 Mar 2005 | INR | 8.2 | 8.96 | 8.2 | 8.5 | 8.5 | -0.29 (-3.30%) | 3,297 |
| 11 Mar 2005 | INR | 8.75 | 9.1 | 8.32 | 8.79 | 8.79 | +0.5 (+6.03%) | 6,089 |
| 10 Mar 2005 | INR | 8.85 | 8.85 | 8 | 8.29 | 8.29 | +0.11 (+1.34%) | 19,757 |
| 9 Mar 2005 | INR | 7.75 | 8.9 | 7.75 | 8.18 | 8.18 | -0.12 (-1.45%) | 7,152 |
| 8 Mar 2005 | INR | 9 | 9 | 8.21 | 8.3 | 8.3 | -0.01 (-0.12%) | 10,480 |
| 7 Mar 2005 | INR | 9.48 | 9.48 | 8.06 | 8.31 | 8.31 | -0.38 (-4.37%) | 3,365 |
| 4 Mar 2005 | INR | 8.11 | 8.9 | 8.11 | 8.69 | 8.69 | -0.05 (-0.57%) | 3,300 |
| 3 Mar 2005 | INR | 8.17 | 8.8 | 8.17 | 8.74 | 8.74 | +0.27 (+3.19%) | 3,209 |
| 2 Mar 2005 | INR | 8.48 | 8.5 | 7.85 | 8.47 | 8.47 | +0.12 (+1.44%) | 8,590 |
| 1 Mar 2005 | INR | 8.5 | 8.75 | 8.01 | 8.35 | 8.35 | -0.35 (-4.02%) | 1,787 |
| 28 Feb 2005 | INR | 9.95 | 9.95 | 8.5 | 8.7 | 8.7 | -0.63 (-6.75%) | 4,765 |
| 25 Feb 2005 | INR | 9.5 | 10.15 | 8.5 | 9.33 | 9.33 | -0.1 (-1.06%) | 10,738 |
| 24 Feb 2005 | INR | 10 | 10 | 9 | 9.43 | 9.43 | -0.05 (-0.53%) | 6,749 |
| 23 Feb 2005 | INR | 10.25 | 10.26 | 9.21 | 9.48 | 9.48 | +0.14 (+1.50%) | 14,830 |
| 22 Feb 2005 | INR | 9 | 9.34 | 8.1 | 9.34 | 9.34 | +0.84 (+9.88%) | 12,232 |
| 21 Feb 2005 | INR | 8.26 | 9 | 8.26 | 8.5 | 8.5 | -0.25 (-2.86%) | 3,051 |
| 18 Feb 2005 | INR | 9 | 9 | 8.34 | 8.75 | 8.75 | -0.03 (-0.34%) | 3,806 |
| 17 Feb 2005 | INR | 9 | 9 | 8.42 | 8.78 | 8.78 | -0.22 (-2.44%) | 3,055 |
| 16 Feb 2005 | INR | 9.38 | 9.38 | 8 | 9 | 9 | +0.46 (+5.39%) | 5,700 |
| 15 Feb 2005 | INR | 9 | 9 | 8.2 | 8.54 | 8.54 | -0.51 (-5.64%) | 8,850 |
| 14 Feb 2005 | INR | 9.27 | 9.45 | 9 | 9.05 | 9.05 | -0.58 (-6.02%) | 12,744 |
| 11 Feb 2005 | INR | 9.99 | 10 | 9.12 | 9.63 | 9.63 | -0.23 (-2.33%) | 18,871 |
| 10 Feb 2005 | INR | 10.6 | 10.6 | 9.75 | 9.86 | 9.86 | +0.17 (+1.75%) | 59,077 |
| 9 Feb 2005 | INR | 9.49 | 9.69 | 9.1 | 9.69 | 9.69 | +0.88 (+9.99%) | 16,539 |
| 8 Feb 2005 | INR | 7.95 | 8.81 | 7.85 | 8.81 | 8.81 | +0.8 (+9.99%) | 19,715 |
| 7 Feb 2005 | INR | 7 | 8.05 | 7 | 8.01 | 8.01 | +0.69 (+9.43%) | 4,270 |
