| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | INR | 11.75 | 11.75 | 10.65 | 11 | 11 | -0.2 (-1.79%) | 6,050 |
| 21 Feb 2005 | INR | 10.3 | 11.2 | 10.3 | 11.2 | 11.2 | +0.5 (+4.67%) | 1,988 |
| 18 Feb 2005 | INR | 10.55 | 11.5 | 10.5 | 10.7 | 10.7 | -0.3 (-2.73%) | 1,750 |
| 17 Feb 2005 | INR | 11.5 | 11.55 | 11 | 11 | 11 | -0.45 (-3.93%) | 785 |
| 16 Feb 2005 | INR | 11.5 | 11.95 | 11.45 | 11.45 | 11.45 | -0.55 (-4.58%) | 21,449 |
| 15 Feb 2005 | INR | 12 | 12.1 | 12 | 12 | 12 | -0.6 (-4.76%) | 3,800 |
| 14 Feb 2005 | INR | 13.35 | 13.5 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 5,800 |
| 11 Feb 2005 | INR | 13.5 | 13.5 | 13.25 | 13.25 | 13.25 | -0.5 (-3.64%) | 2,750 |
| 10 Feb 2005 | INR | 13.4 | 14 | 13.25 | 13.75 | 13.75 | -0.1 (-0.72%) | 3,500 |
| 9 Feb 2005 | INR | 14.5 | 14.6 | 13.65 | 13.85 | 13.85 | -0.15 (-1.07%) | 6,450 |
| 8 Feb 2005 | INR | 14.5 | 15.3 | 14 | 14 | 14 | -0.7 (-4.76%) | 4,300 |
| 7 Feb 2005 | INR | 13.95 | 15 | 13.95 | 14.7 | 14.7 | +0.05 (+0.34%) | 1,750 |
| 4 Feb 2005 | INR | 15.55 | 15.95 | 14.6 | 14.65 | 14.65 | -0.7 (-4.56%) | 7,150 |
| 3 Feb 2005 | INR | 16.6 | 16.6 | 15.25 | 15.35 | 15.35 | -0.6 (-3.76%) | 14,650 |
| 2 Feb 2005 | INR | 15 | 16.15 | 14.75 | 15.95 | 15.95 | +0.55 (+3.57%) | 20,400 |
| 1 Feb 2005 | INR | 15.4 | 16.7 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 3,700 |
| 31 Jan 2005 | INR | 16.3 | 17.7 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 4,500 |
| 28 Jan 2005 | INR | 16.45 | 17.3 | 16.45 | 17.05 | 17.05 | -0.25 (-1.45%) | 12,524 |
| 27 Jan 2005 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 3,025 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 700 |
| 24 Jan 2005 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 1,124 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 21.5 | 22 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 3,650 |
| 19 Jan 2005 | INR | 21.55 | 23.35 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 14,599 |
| 18 Jan 2005 | INR | 22.4 | 22.5 | 22.25 | 22.3 | 22.3 | -0.05 (-0.22%) | 3,350 |
| 17 Jan 2005 | INR | 23.7 | 23.75 | 21.6 | 22.35 | 22.35 | -0.35 (-1.54%) | 25,299 |
| 14 Jan 2005 | INR | 23.25 | 23.25 | 22.5 | 22.7 | 22.7 | +0.55 (+2.48%) | 23,510 |
| 13 Jan 2005 | INR | 22.7 | 22.7 | 22.15 | 22.15 | 22.15 | +0.15 (+0.68%) | 6,051 |
| 12 Jan 2005 | INR | 22.1 | 22.95 | 22 | 22 | 22 | -0.15 (-0.68%) | 16,755 |
