| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 20 | 20 | 17 | 17.25 | 17.25 | +0.25 (+1.47%) | 3,815 |
| 3 Mar 2005 | INR | 17 | 17.75 | 16.75 | 17 | 17 | +0.75 (+4.62%) | 3,799 |
| 2 Mar 2005 | INR | 16.2 | 16.75 | 16.2 | 16.25 | 16.25 | -0.4 (-2.40%) | 1,100 |
| 1 Mar 2005 | INR | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | +0.15 (+0.91%) | 1,000 |
| 28 Feb 2005 | INR | 16.1 | 17 | 16.1 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,150 |
| 25 Feb 2005 | INR | 17.8 | 17.8 | 17 | 17 | 17 | -0.1 (-0.58%) | 2,800 |
| 24 Feb 2005 | INR | 17.25 | 17.5 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 1,050 |
| 23 Feb 2005 | INR | 17.6 | 17.65 | 17 | 17.45 | 17.45 | +0.1 (+0.58%) | 1,360 |
| 22 Feb 2005 | INR | 16 | 19.5 | 16 | 17.35 | 17.35 | +0.35 (+2.06%) | 3,215 |
| 21 Feb 2005 | INR | 17.25 | 17.25 | 17 | 17 | 17 | 0.0 (0.0%) | 200 |
| 18 Feb 2005 | INR | 17.95 | 17.95 | 16.8 | 17 | 17 | +0.4 (+2.41%) | 4,600 |
| 17 Feb 2005 | INR | 16.55 | 17 | 16.5 | 16.6 | 16.6 | -0.35 (-2.06%) | 2,400 |
| 16 Feb 2005 | INR | 17.2 | 17.2 | 16.75 | 16.95 | 16.95 | -0.2 (-1.17%) | 3,400 |
| 15 Feb 2005 | INR | 17.5 | 17.8 | 16.95 | 17.15 | 17.15 | -0.95 (-5.25%) | 2,700 |
| 14 Feb 2005 | INR | 16.9 | 18.4 | 16.9 | 18.1 | 18.1 | -0.15 (-0.82%) | 2,328 |
| 11 Feb 2005 | INR | 18 | 18.5 | 18 | 18.25 | 18.25 | -0.35 (-1.88%) | 1,500 |
| 10 Feb 2005 | INR | 18.1 | 19.05 | 18.1 | 18.6 | 18.6 | +0.55 (+3.05%) | 3,600 |
| 9 Feb 2005 | INR | 17.75 | 18.5 | 17.3 | 18.05 | 18.05 | -0.75 (-3.99%) | 3,204 |
| 8 Feb 2005 | INR | 18 | 18.9 | 18 | 18.8 | 18.8 | +0.55 (+3.01%) | 3,150 |
| 7 Feb 2005 | INR | 18 | 18.95 | 18 | 18.25 | 18.25 | +0.85 (+4.89%) | 5,100 |
| 4 Feb 2005 | INR | 20.6 | 20.6 | 16.7 | 17.4 | 17.4 | +0.2 (+1.16%) | 2,000 |
| 3 Feb 2005 | INR | 17 | 17.75 | 17 | 17.2 | 17.2 | +0.55 (+3.30%) | 2,900 |
| 2 Feb 2005 | INR | 18.35 | 18.35 | 16.55 | 16.65 | 16.65 | -0.5 (-2.92%) | 601 |
| 1 Feb 2005 | INR | 17.2 | 17.25 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 600 |
| 31 Jan 2005 | INR | 17.15 | 17.45 | 17.15 | 17.45 | 17.45 | -0.05 (-0.29%) | 400 |
| 28 Jan 2005 | INR | 16 | 17.5 | 15.35 | 17.5 | 17.5 | +1 (+6.06%) | 2,200 |
| 27 Jan 2005 | INR | 15.55 | 16.65 | 15.5 | 16.5 | 16.5 | -0.45 (-2.65%) | 3,400 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 18.25 | 18.25 | 16.95 | 16.95 | 16.95 | -0.1 (-0.59%) | 1,300 |
| 24 Jan 2005 | INR | 0 | 0 | 0 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
