| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 18.95 | 20.95 | 18.55 | 19.7 | 19.7 | +1.55 (+8.54%) | 137,008 |
| 11 Mar 2005 | INR | 15.5 | 19.25 | 15.5 | 18.15 | 18.15 | -0.05 (-0.27%) | 41,835 |
| 10 Mar 2005 | INR | 17.2 | 18.4 | 17.2 | 18.2 | 18.2 | +0.5 (+2.82%) | 9,875 |
| 9 Mar 2005 | INR | 19 | 19.2 | 17.1 | 17.7 | 17.7 | -1.2 (-6.35%) | 17,110 |
| 8 Mar 2005 | INR | 19.7 | 19.95 | 18.6 | 18.9 | 18.9 | -1.05 (-5.26%) | 10,412 |
| 7 Mar 2005 | INR | 19.4 | 20.1 | 18.75 | 19.95 | 19.95 | +1.3 (+6.97%) | 27,850 |
| 4 Mar 2005 | INR | 18.5 | 19 | 17.8 | 18.65 | 18.65 | +0.5 (+2.75%) | 35,880 |
| 3 Mar 2005 | INR | 17.7 | 18.5 | 17.2 | 18.15 | 18.15 | +1.05 (+6.14%) | 29,335 |
| 2 Mar 2005 | INR | 17.95 | 17.95 | 16.65 | 17.1 | 17.1 | -0.45 (-2.56%) | 15,465 |
| 1 Mar 2005 | INR | 18.35 | 18.35 | 17.15 | 17.55 | 17.55 | -0.7 (-3.84%) | 8,101 |
| 28 Feb 2005 | INR | 17.8 | 18.6 | 17.8 | 18.25 | 18.25 | -0.2 (-1.08%) | 6,854 |
| 25 Feb 2005 | INR | 18.55 | 19 | 18.1 | 18.45 | 18.45 | +0.05 (+0.27%) | 10,850 |
| 24 Feb 2005 | INR | 19.8 | 19.8 | 17.85 | 18.4 | 18.4 | -0.15 (-0.81%) | 10,700 |
| 23 Feb 2005 | INR | 18.5 | 18.85 | 17.85 | 18.55 | 18.55 | -0.05 (-0.27%) | 13,800 |
| 22 Feb 2005 | INR | 19.5 | 19.5 | 18.25 | 18.6 | 18.6 | -0.05 (-0.27%) | 6,623 |
| 21 Feb 2005 | INR | 17.5 | 20.05 | 16.7 | 18.65 | 18.65 | -1.6 (-7.90%) | 21,311 |
| 18 Feb 2005 | INR | 21 | 21 | 20.05 | 20.25 | 20.25 | -0.1 (-0.49%) | 22,165 |
| 17 Feb 2005 | INR | 20.95 | 21 | 20 | 20.35 | 20.35 | -0.05 (-0.25%) | 42,245 |
| 16 Feb 2005 | INR | 21.8 | 22 | 20.25 | 20.4 | 20.4 | -0.3 (-1.45%) | 50,345 |
| 15 Feb 2005 | INR | 24 | 25 | 20.45 | 20.7 | 20.7 | -1.65 (-7.38%) | 230,352 |
| 14 Feb 2005 | INR | 19.1 | 22.35 | 18.5 | 22.35 | 22.35 | +3.7 (+19.84%) | 99,206 |
| 11 Feb 2005 | INR | 19 | 19.2 | 18.5 | 18.65 | 18.65 | -0.4 (-2.10%) | 10,050 |
| 10 Feb 2005 | INR | 20.35 | 20.35 | 18.6 | 19.05 | 19.05 | -1.35 (-6.62%) | 23,350 |
| 9 Feb 2005 | INR | 19 | 20.55 | 18.15 | 20.4 | 20.4 | +1.65 (+8.80%) | 57,074 |
| 8 Feb 2005 | INR | 18.9 | 19.8 | 18.6 | 18.75 | 18.75 | +0.7 (+3.88%) | 38,192 |
| 7 Feb 2005 | INR | 17 | 19.45 | 17 | 18.05 | 18.05 | +1.4 (+8.41%) | 26,181 |
| 4 Feb 2005 | INR | 15.9 | 17.25 | 15.9 | 16.65 | 16.65 | +1 (+6.39%) | 30,690 |
| 3 Feb 2005 | INR | 15.2 | 16.25 | 15.2 | 15.65 | 15.65 | +0.45 (+2.96%) | 13,820 |
| 2 Feb 2005 | INR | 15 | 15.5 | 14.35 | 15.2 | 15.2 | +0.45 (+3.05%) | 10,475 |
| 1 Feb 2005 | INR | 15.4 | 15.45 | 14.05 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,900 |
