| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | INR | 51.9 | 51.9 | 48.4 | 49.55 | 49.55 | -0.75 (-1.49%) | 237,500 |
| 25 Feb 2005 | INR | 53 | 54.5 | 50.3 | 50.3 | 50.3 | -2.6 (-4.91%) | 332,000 |
| 24 Feb 2005 | INR | 52.95 | 53.5 | 52 | 52.9 | 52.9 | -0.05 (-0.09%) | 311,390 |
| 23 Feb 2005 | INR | 53.1 | 54.7 | 50.75 | 52.95 | 52.95 | +0.3 (+0.57%) | 407,750 |
| 22 Feb 2005 | INR | 55.8 | 55.8 | 52.5 | 52.65 | 52.65 | -2.1 (-3.84%) | 341,860 |
| 21 Feb 2005 | INR | 56.85 | 58.6 | 53.9 | 54.75 | 54.75 | -1.7 (-3.01%) | 688,520 |
| 18 Feb 2005 | INR | 56 | 56.8 | 56 | 56.45 | 56.45 | +2.35 (+4.34%) | 1,358,190 |
| 17 Feb 2005 | INR | 53 | 54.1 | 52.5 | 54.1 | 54.1 | +2.55 (+4.95%) | 737,580 |
| 16 Feb 2005 | INR | 51.55 | 51.55 | 49 | 51.55 | 51.55 | +2.45 (+4.99%) | 660,720 |
| 15 Feb 2005 | INR | 50.9 | 51.55 | 48.7 | 49.1 | 49.1 | 0.0 (0.0%) | 923,200 |
| 14 Feb 2005 | INR | 52.4 | 53 | 48.5 | 49.1 | 49.1 | -1.65 (-3.25%) | 402,650 |
| 11 Feb 2005 | INR | 53.3 | 53.3 | 49 | 50.75 | 50.75 | -0.1 (-0.20%) | 657,030 |
| 10 Feb 2005 | INR | 52.5 | 52.6 | 50 | 50.85 | 50.85 | +0.75 (+1.50%) | 1,199,230 |
| 9 Feb 2005 | INR | 50.1 | 50.1 | 49.85 | 50.1 | 50.1 | +2.35 (+4.92%) | 458,830 |
| 8 Feb 2005 | INR | 46 | 47.8 | 45 | 47.75 | 47.75 | +2.2 (+4.83%) | 1,228,330 |
| 7 Feb 2005 | INR | 48.15 | 48.15 | 44.1 | 45.55 | 45.55 | -0.35 (-0.76%) | 1,202,750 |
| 4 Feb 2005 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | +2.15 (+4.91%) | 328,250 |
| 3 Feb 2005 | INR | 43 | 43.75 | 43 | 43.75 | 43.75 | +2.05 (+4.92%) | 302,290 |
| 2 Feb 2005 | INR | 38.2 | 41.7 | 38.2 | 41.7 | 41.7 | +1.95 (+4.91%) | 241,610 |
| 1 Feb 2005 | INR | 38.45 | 39.75 | 37.2 | 39.75 | 39.75 | +1.85 (+4.88%) | 340,700 |
| 31 Jan 2005 | INR | 39.2 | 39.2 | 37 | 37.9 | 37.9 | +0.55 (+1.47%) | 185,100 |
| 28 Jan 2005 | INR | 37.5 | 37.85 | 36.95 | 37.35 | 37.35 | +0.75 (+2.05%) | 85,000 |
| 27 Jan 2005 | INR | 38 | 38 | 35 | 36.6 | 36.6 | -0.2 (-0.54%) | 108,400 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 37.25 | 37.9 | 36.6 | 36.8 | 36.8 | -0.55 (-1.47%) | 23,100 |
| 24 Jan 2005 | INR | 39.45 | 39.45 | 36.95 | 37.35 | 37.35 | -1.5 (-3.86%) | 113,400 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 38.75 | 39.25 | 37.7 | 38.85 | 38.85 | +0.6 (+1.57%) | 238,880 |
| 19 Jan 2005 | INR | 39.55 | 39.55 | 37.9 | 38.25 | 38.25 | +0.55 (+1.46%) | 232,880 |
| 18 Jan 2005 | INR | 37.8 | 38.05 | 37.5 | 37.7 | 37.7 | +1.45 (+4%) | 112,080 |
