| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 22.2 | 24.7 | 22.2 | 24.15 | 24.15 | -0.05 (-0.21%) | 23,171 |
| 3 Mar 2005 | INR | 24.1 | 24.9 | 24.1 | 24.2 | 24.2 | -0.8 (-3.20%) | 1,499 |
| 2 Mar 2005 | INR | 25.1 | 26.5 | 25 | 25 | 25 | 0.0 (0.0%) | 2,236 |
| 1 Mar 2005 | INR | 24.5 | 25.1 | 23.7 | 25 | 25 | -0.1 (-0.40%) | 650 |
| 28 Feb 2005 | INR | 28.85 | 28.85 | 24.45 | 25.1 | 25.1 | -1.45 (-5.46%) | 2,020 |
| 25 Feb 2005 | INR | 26 | 26.85 | 25.1 | 26.55 | 26.55 | +2.1 (+8.59%) | 16,804 |
| 24 Feb 2005 | INR | 21.35 | 24.5 | 21.35 | 24.45 | 24.45 | +2.15 (+9.64%) | 6,314 |
| 23 Feb 2005 | INR | 22 | 23.5 | 22 | 22.3 | 22.3 | -1 (-4.29%) | 2,051 |
| 22 Feb 2005 | INR | 24.85 | 24.85 | 23.2 | 23.3 | 23.3 | 0.0 (0.0%) | 1,717 |
| 21 Feb 2005 | INR | 23.2 | 23.95 | 23.05 | 23.3 | 23.3 | +0.2 (+0.87%) | 5,265 |
| 18 Feb 2005 | INR | 22.85 | 23.1 | 22.8 | 23.1 | 23.1 | +2.1 (+10%) | 5,588 |
| 17 Feb 2005 | INR | 19.25 | 21 | 19.2 | 21 | 21 | +0.4 (+1.94%) | 1,500 |
| 16 Feb 2005 | INR | 20.45 | 22.3 | 20.45 | 20.6 | 20.6 | -1.05 (-4.85%) | 10,100 |
| 15 Feb 2005 | INR | 21.05 | 22 | 21.05 | 21.65 | 21.65 | 0.0 (0.0%) | 1,430 |
| 14 Feb 2005 | INR | 24.15 | 24.15 | 21.65 | 21.65 | 21.65 | -0.85 (-3.78%) | 1,800 |
| 11 Feb 2005 | INR | 21.8 | 22.9 | 21.8 | 22.5 | 22.5 | +0.3 (+1.35%) | 3,050 |
| 10 Feb 2005 | INR | 23 | 23 | 21.15 | 22.2 | 22.2 | -1.05 (-4.52%) | 1,350 |
| 9 Feb 2005 | INR | 23 | 23.5 | 21.6 | 23.25 | 23.25 | +0.9 (+4.03%) | 985 |
| 8 Feb 2005 | INR | 23 | 23 | 21.15 | 22.35 | 22.35 | +0.95 (+4.44%) | 1,905 |
| 7 Feb 2005 | INR | 23.85 | 23.85 | 21.3 | 21.4 | 21.4 | -0.3 (-1.38%) | 3,650 |
| 4 Feb 2005 | INR | 23.8 | 23.85 | 21.2 | 21.7 | 21.7 | -1.7 (-7.26%) | 52,200 |
| 3 Feb 2005 | INR | 23.9 | 24 | 21 | 23.4 | 23.4 | +0.6 (+2.63%) | 1,410 |
| 2 Feb 2005 | INR | 22 | 22.8 | 19.4 | 22.8 | 22.8 | +1.3 (+6.05%) | 700 |
| 1 Feb 2005 | INR | 23.4 | 23.4 | 21 | 21.5 | 21.5 | -1.75 (-7.53%) | 200 |
| 31 Jan 2005 | INR | 23 | 23.25 | 22.25 | 23.25 | 23.25 | +0.2 (+0.87%) | 2,387 |
| 28 Jan 2005 | INR | 24.4 | 24.4 | 22.75 | 23.05 | 23.05 | +0.2 (+0.88%) | 2,851 |
| 27 Jan 2005 | INR | 22.5 | 23 | 22.5 | 22.85 | 22.85 | +0.85 (+3.86%) | 1,500 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 21.8 | 22 | 21.8 | 22 | 22 | +0.45 (+2.09%) | 150 |
| 24 Jan 2005 | INR | 21.4 | 22.5 | 21.35 | 21.55 | 21.55 | -1 (-4.43%) | 3,891 |
