| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 22.85 | 22.85 | 20 | 20.75 | 20.75 | -1.8 (-7.98%) | 4,000 |
| 11 Mar 2005 | INR | 22.25 | 23.15 | 21.6 | 22.55 | 22.55 | +0.35 (+1.58%) | 3,371 |
| 10 Mar 2005 | INR | 22.35 | 22.6 | 22.2 | 22.2 | 22.2 | -0.05 (-0.22%) | 1,200 |
| 9 Mar 2005 | INR | 22.55 | 22.9 | 21.6 | 22.25 | 22.25 | -0.95 (-4.09%) | 3,150 |
| 8 Mar 2005 | INR | 23.2 | 23.5 | 22.75 | 23.2 | 23.2 | +0.2 (+0.87%) | 1,950 |
| 7 Mar 2005 | INR | 23.25 | 23.9 | 21.55 | 23 | 23 | -0.3 (-1.29%) | 5,113 |
| 4 Mar 2005 | INR | 23.4 | 23.65 | 23.15 | 23.3 | 23.3 | -0.4 (-1.69%) | 7,807 |
| 3 Mar 2005 | INR | 23.85 | 24 | 23.1 | 23.7 | 23.7 | -0.05 (-0.21%) | 2,072 |
| 2 Mar 2005 | INR | 23.1 | 24.1 | 23.1 | 23.75 | 23.75 | +0.65 (+2.81%) | 2,200 |
| 1 Mar 2005 | INR | 23.3 | 24.4 | 23 | 23.1 | 23.1 | -0.9 (-3.75%) | 3,065 |
| 28 Feb 2005 | INR | 24.15 | 24.35 | 23 | 24 | 24 | -0.5 (-2.04%) | 1,950 |
| 25 Feb 2005 | INR | 25 | 25.5 | 24.2 | 24.5 | 24.5 | -2.05 (-7.72%) | 4,821 |
| 24 Feb 2005 | INR | 25 | 26.9 | 23.25 | 26.55 | 26.55 | +3.55 (+15.43%) | 29,709 |
| 23 Feb 2005 | INR | 23.75 | 24.05 | 22.8 | 23 | 23 | +0.15 (+0.66%) | 8,733 |
| 22 Feb 2005 | INR | 23.05 | 23.05 | 22.6 | 22.85 | 22.85 | -1.15 (-4.79%) | 1,130 |
| 21 Feb 2005 | INR | 23 | 24 | 23 | 24 | 24 | +0.65 (+2.78%) | 3,510 |
| 18 Feb 2005 | INR | 23.8 | 23.9 | 23 | 23.35 | 23.35 | -0.15 (-0.64%) | 6,056 |
| 17 Feb 2005 | INR | 22.5 | 24 | 22.3 | 23.5 | 23.5 | +0.6 (+2.62%) | 5,175 |
| 16 Feb 2005 | INR | 22.4 | 23.7 | 22.4 | 22.9 | 22.9 | -0.95 (-3.98%) | 2,585 |
| 15 Feb 2005 | INR | 24.5 | 24.5 | 22.6 | 23.85 | 23.85 | -0.55 (-2.25%) | 7,603 |
| 14 Feb 2005 | INR | 24 | 24.8 | 22 | 24.4 | 24.4 | +0.4 (+1.67%) | 10,890 |
| 11 Feb 2005 | INR | 22.5 | 25.25 | 22.4 | 24 | 24 | +1.9 (+8.60%) | 26,558 |
| 10 Feb 2005 | INR | 24 | 24.45 | 21.25 | 22.1 | 22.1 | +0.35 (+1.61%) | 12,177 |
| 9 Feb 2005 | INR | 21 | 22 | 20.9 | 21.75 | 21.75 | +0.95 (+4.57%) | 8,150 |
| 8 Feb 2005 | INR | 23 | 23 | 20.35 | 20.8 | 20.8 | +0.35 (+1.71%) | 6,250 |
| 7 Feb 2005 | INR | 21 | 21.1 | 20.05 | 20.45 | 20.45 | -0.55 (-2.62%) | 5,850 |
| 4 Feb 2005 | INR | 21.9 | 22 | 20.4 | 21 | 21 | +0.4 (+1.94%) | 3,600 |
| 3 Feb 2005 | INR | 20.5 | 21 | 20.5 | 20.6 | 20.6 | -0.7 (-3.29%) | 2,308 |
| 2 Feb 2005 | INR | 22.5 | 22.5 | 19.8 | 21.3 | 21.3 | +0.45 (+2.16%) | 4,234 |
| 1 Feb 2005 | INR | 19 | 20.9 | 19 | 20.85 | 20.85 | +0.85 (+4.25%) | 6,573 |
