| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 45.05 | 52.5 | 45.05 | 51.4 | 51.4 | +1.1 (+2.19%) | 50,566 |
| 14 Mar 2005 | INR | 53.85 | 53.85 | 49.65 | 50.3 | 50.3 | -2 (-3.82%) | 27,242 |
| 11 Mar 2005 | INR | 54.9 | 54.9 | 51.45 | 52.3 | 52.3 | -1.5 (-2.79%) | 31,176 |
| 10 Mar 2005 | INR | 54.1 | 55.95 | 53 | 53.8 | 53.8 | -0.55 (-1.01%) | 68,211 |
| 9 Mar 2005 | INR | 52 | 57 | 52 | 54.35 | 54.35 | +3.1 (+6.05%) | 203,708 |
| 8 Mar 2005 | INR | 51 | 54.4 | 50 | 51.25 | 51.25 | +1.5 (+3.02%) | 130,287 |
| 7 Mar 2005 | INR | 50 | 51.5 | 49.5 | 49.75 | 49.75 | -1.3 (-2.55%) | 20,224 |
| 4 Mar 2005 | INR | 53 | 54.5 | 50.55 | 51.05 | 51.05 | -1.95 (-3.68%) | 70,947 |
| 3 Mar 2005 | INR | 46.9 | 54.4 | 46.25 | 53 | 53 | +6.8 (+14.72%) | 100,824 |
| 2 Mar 2005 | INR | 46 | 47 | 45 | 46.2 | 46.2 | +0.8 (+1.76%) | 12,592 |
| 1 Mar 2005 | INR | 45.5 | 46.5 | 44.25 | 45.4 | 45.4 | +0.2 (+0.44%) | 27,300 |
| 28 Feb 2005 | INR | 46.95 | 47 | 45 | 45.2 | 45.2 | -0.45 (-0.99%) | 16,684 |
| 25 Feb 2005 | INR | 46.25 | 46.65 | 45.5 | 45.65 | 45.65 | -0.6 (-1.30%) | 20,703 |
| 24 Feb 2005 | INR | 46.7 | 48 | 46.1 | 46.25 | 46.25 | -0.35 (-0.75%) | 22,909 |
| 23 Feb 2005 | INR | 48.45 | 48.65 | 45.2 | 46.6 | 46.6 | -1.15 (-2.41%) | 28,941 |
| 22 Feb 2005 | INR | 48.1 | 48.5 | 47.45 | 47.75 | 47.75 | -0.3 (-0.62%) | 28,821 |
| 21 Feb 2005 | INR | 48.2 | 49 | 47.6 | 48.05 | 48.05 | 0.0 (0.0%) | 15,197 |
| 18 Feb 2005 | INR | 50.4 | 50.4 | 47 | 48.05 | 48.05 | -0.25 (-0.52%) | 29,271 |
| 17 Feb 2005 | INR | 50.2 | 51 | 47.3 | 48.3 | 48.3 | -1.85 (-3.69%) | 38,224 |
| 16 Feb 2005 | INR | 55 | 55 | 50 | 50.15 | 50.15 | -3.5 (-6.52%) | 32,531 |
| 15 Feb 2005 | INR | 61.75 | 61.75 | 53 | 53.65 | 53.65 | -0.9 (-1.65%) | 119,743 |
| 14 Feb 2005 | INR | 56 | 56.5 | 53.75 | 54.55 | 54.55 | +0.05 (+0.09%) | 77,691 |
| 11 Feb 2005 | INR | 57.75 | 59 | 54.05 | 54.5 | 54.5 | -2.7 (-4.72%) | 83,834 |
| 10 Feb 2005 | INR | 54 | 60.9 | 54 | 57.2 | 57.2 | +3.9 (+7.32%) | 376,147 |
| 9 Feb 2005 | INR | 45.25 | 53.75 | 45.25 | 53.3 | 53.3 | +8.5 (+18.97%) | 222,696 |
| 8 Feb 2005 | INR | 43.8 | 45.25 | 43.25 | 44.8 | 44.8 | +1.75 (+4.07%) | 19,331 |
| 7 Feb 2005 | INR | 45.7 | 45.7 | 42.8 | 43.05 | 43.05 | -1.4 (-3.15%) | 27,599 |
| 4 Feb 2005 | INR | 44.05 | 45 | 43.9 | 44.45 | 44.45 | -0.2 (-0.45%) | 24,005 |
| 3 Feb 2005 | INR | 45 | 45 | 43.3 | 44.65 | 44.65 | +1.85 (+4.32%) | 17,951 |
| 2 Feb 2005 | INR | 43.65 | 45 | 42.5 | 42.8 | 42.8 | -0.05 (-0.12%) | 30,612 |
