| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | INR | 18.7 | 20.1 | 18.6 | 18.8 | 18.8 | +0.2 (+1.08%) | 9,700 |
| 1 Mar 2005 | INR | 18.75 | 19.75 | 18.3 | 18.6 | 18.6 | -1.35 (-6.77%) | 12,700 |
| 28 Feb 2005 | INR | 21.9 | 21.9 | 19.25 | 19.95 | 19.95 | -0.15 (-0.75%) | 10,700 |
| 25 Feb 2005 | INR | 19.5 | 21 | 19.5 | 20.1 | 20.1 | +1.7 (+9.24%) | 13,000 |
| 24 Feb 2005 | INR | 17 | 18.5 | 17 | 18.4 | 18.4 | +0.65 (+3.66%) | 8,600 |
| 23 Feb 2005 | INR | 17.5 | 18 | 16.3 | 17.75 | 17.75 | +1 (+5.97%) | 7,700 |
| 22 Feb 2005 | INR | 17.25 | 17.3 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 2,200 |
| 21 Feb 2005 | INR | 16.5 | 17 | 16.3 | 17 | 17 | +0.2 (+1.19%) | 2,400 |
| 18 Feb 2005 | INR | 16.75 | 17 | 16.75 | 16.8 | 16.8 | +0.05 (+0.30%) | 2,700 |
| 17 Feb 2005 | INR | 16 | 17.05 | 16 | 16.75 | 16.75 | +0.25 (+1.52%) | 3,200 |
| 16 Feb 2005 | INR | 16.55 | 16.7 | 16.5 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,900 |
| 15 Feb 2005 | INR | 17.9 | 17.9 | 16.3 | 16.3 | 16.3 | -0.45 (-2.69%) | 1,800 |
| 14 Feb 2005 | INR | 16.1 | 17 | 16.1 | 16.75 | 16.75 | +0.25 (+1.52%) | 4,300 |
| 11 Feb 2005 | INR | 16 | 17 | 16 | 16.5 | 16.5 | -0.6 (-3.51%) | 2,000 |
| 10 Feb 2005 | INR | 17.5 | 17.75 | 17.05 | 17.1 | 17.1 | -0.2 (-1.16%) | 8,800 |
| 9 Feb 2005 | INR | 16.85 | 17.3 | 16.8 | 17.3 | 17.3 | -0.45 (-2.54%) | 600 |
| 8 Feb 2005 | INR | 17.5 | 18 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 8,400 |
| 7 Feb 2005 | INR | 16.25 | 17.5 | 16.25 | 17.5 | 17.5 | +0.1 (+0.57%) | 6,300 |
| 4 Feb 2005 | INR | 16.5 | 17.4 | 16.5 | 17.4 | 17.4 | +0.9 (+5.45%) | 4,800 |
| 3 Feb 2005 | INR | 16 | 16.55 | 16 | 16.5 | 16.5 | +0.55 (+3.45%) | 7,900 |
| 2 Feb 2005 | INR | 15.55 | 16.5 | 15.5 | 15.95 | 15.95 | -0.65 (-3.92%) | 2,600 |
| 1 Feb 2005 | INR | 16.5 | 17 | 16.35 | 16.6 | 16.6 | -0.39 (-2.30%) | 9,700 |
| 31 Jan 2005 | INR | 14 | 17 | 14 | 16.99 | 16.99 | +1.04 (+6.52%) | 8,700 |
| 28 Jan 2005 | INR | 15.9 | 16 | 15.6 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,000 |
| 27 Jan 2005 | INR | 15.65 | 16 | 15.5 | 16 | 16 | +0.33 (+2.11%) | 1,800 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 15.7 | 15.7 | 15.65 | 15.67 | 15.67 | +0.17 (+1.10%) | 400 |
| 24 Jan 2005 | INR | 15.7 | 15.7 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 600 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15.5 | 16 | 15.5 | 15.8 | 15.8 | +0.3 (+1.94%) | 3,000 |
