| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | INR | 8.7 | 8.75 | 7.9 | 8.3 | 8.3 | -0.17 (-2.01%) | 2,700 |
| 18 Mar 2005 | INR | 8.5 | 8.75 | 8.1 | 8.47 | 8.47 | -0.45 (-5.04%) | 3,760 |
| 17 Mar 2005 | INR | 8.5 | 9.37 | 8.5 | 8.92 | 8.92 | +0.4 (+4.69%) | 12,470 |
| 16 Mar 2005 | INR | 8.1 | 8.95 | 8.1 | 8.52 | 8.52 | +0.31 (+3.78%) | 8,340 |
| 15 Mar 2005 | INR | 8.38 | 8.38 | 7.83 | 8.21 | 8.21 | +0.14 (+1.73%) | 4,947 |
| 14 Mar 2005 | INR | 7.5 | 8.19 | 7.5 | 8.07 | 8.07 | +0.06 (+0.75%) | 5,290 |
| 11 Mar 2005 | INR | 7.73 | 8.3 | 7.72 | 8.01 | 8.01 | +0.09 (+1.14%) | 17,911 |
| 10 Mar 2005 | INR | 7.75 | 8 | 7.72 | 7.92 | 7.92 | +0.03 (+0.38%) | 8,960 |
| 9 Mar 2005 | INR | 8.45 | 8.45 | 7.8 | 7.89 | 7.89 | -0.11 (-1.38%) | 14,600 |
| 8 Mar 2005 | INR | 8.4 | 8.75 | 7.8 | 8 | 8 | -0.4 (-4.76%) | 12,864 |
| 7 Mar 2005 | INR | 8.26 | 8.75 | 8.26 | 8.4 | 8.4 | -0.5 (-5.62%) | 11,516 |
| 4 Mar 2005 | INR | 9 | 9 | 8.48 | 8.9 | 8.9 | -0.24 (-2.63%) | 10,372 |
| 3 Mar 2005 | INR | 9 | 9.3 | 8.55 | 9.14 | 9.14 | +0.56 (+6.53%) | 28,234 |
| 2 Mar 2005 | INR | 9.85 | 9.85 | 8.5 | 8.58 | 8.58 | -0.48 (-5.30%) | 16,930 |
| 1 Mar 2005 | INR | 10.6 | 10.9 | 9.06 | 9.06 | 9.06 | -1 (-9.94%) | 35,391 |
| 28 Feb 2005 | INR | 10.23 | 10.61 | 8.8 | 10.06 | 10.06 | +0.41 (+4.25%) | 101,675 |
| 25 Feb 2005 | INR | 10.6 | 12.15 | 9.5 | 9.65 | 9.65 | -0.53 (-5.21%) | 249,469 |
| 24 Feb 2005 | INR | 8.79 | 10.18 | 8.78 | 10.18 | 10.18 | +1.69 (+19.91%) | 186,560 |
| 23 Feb 2005 | INR | 7.55 | 8.9 | 7.55 | 8.49 | 8.49 | +0.97 (+12.90%) | 168,587 |
| 22 Feb 2005 | INR | 6.65 | 7.86 | 6.3 | 7.52 | 7.52 | +0.97 (+14.81%) | 69,253 |
| 21 Feb 2005 | INR | 5.85 | 6.6 | 5.85 | 6.55 | 6.55 | +0.4 (+6.50%) | 10,739 |
| 18 Feb 2005 | INR | 5.7 | 6.2 | 5.7 | 6.15 | 6.15 | +0.29 (+4.95%) | 4,850 |
| 17 Feb 2005 | INR | 6.5 | 6.5 | 5.75 | 5.86 | 5.86 | -0.24 (-3.93%) | 9,550 |
| 16 Feb 2005 | INR | 6 | 6.65 | 6 | 6.1 | 6.1 | +0.13 (+2.18%) | 37,052 |
| 15 Feb 2005 | INR | 5.9 | 6 | 5.7 | 5.97 | 5.97 | +0.01 (+0.17%) | 6,700 |
| 14 Feb 2005 | INR | 6.5 | 6.75 | 5.9 | 5.96 | 5.96 | -0.1 (-1.65%) | 10,335 |
| 11 Feb 2005 | INR | 5.99 | 6.25 | 5.5 | 6.06 | 6.06 | +0.41 (+7.26%) | 22,300 |
| 10 Feb 2005 | INR | 5.94 | 6 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 9,632 |
| 9 Feb 2005 | INR | 5 | 6 | 5 | 5.61 | 5.61 | +0.3 (+5.65%) | 6,850 |
| 8 Feb 2005 | INR | 5.01 | 5.7 | 5.01 | 5.31 | 5.31 | -0.29 (-5.18%) | 5,900 |
