| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 15.6 | 15.6 | 13.9 | 13.97 | 1.397 | -0.23 (-1.62%) | 11,410 |
| 15 Mar 2005 | INR | 15 | 15.39 | 13.8 | 14.2 | 1.42 | +0.2 (+1.43%) | 14,840 |
| 14 Mar 2005 | INR | 14.25 | 14.35 | 13.55 | 14 | 1.4 | 0.0 (0.0%) | 14,685 |
| 11 Mar 2005 | INR | 14.8 | 14.8 | 13.75 | 14 | 1.4 | +0.08 (+0.57%) | 9,525 |
| 10 Mar 2005 | INR | 15.25 | 15.25 | 13.6 | 13.92 | 1.392 | +0.02 (+0.14%) | 11,610 |
| 9 Mar 2005 | INR | 14.9 | 14.9 | 13.5 | 13.9 | 1.39 | +0.18 (+1.31%) | 7,685 |
| 8 Mar 2005 | INR | 14.75 | 14.95 | 13.5 | 13.72 | 1.372 | -0.18 (-1.29%) | 545 |
| 7 Mar 2005 | INR | 14 | 14.1 | 13.5 | 13.9 | 1.39 | +0.58 (+4.35%) | 6,110 |
| 4 Mar 2005 | INR | 14.57 | 14.57 | 13.1 | 13.32 | 1.332 | +0.07 (+0.53%) | 8,950 |
| 3 Mar 2005 | INR | 14.73 | 14.73 | 13.25 | 13.25 | 1.325 | -0.15 (-1.12%) | 5,750 |
| 2 Mar 2005 | INR | 14.6 | 14.6 | 13.4 | 13.4 | 1.34 | +0.1 (+0.75%) | 7,325 |
| 1 Mar 2005 | INR | 14.8 | 14.8 | 13.3 | 13.3 | 1.33 | -0.22 (-1.63%) | 6,625 |
| 28 Feb 2005 | INR | 14.8 | 14.8 | 13.4 | 13.52 | 1.352 | -0.28 (-2.03%) | 6,525 |
| 25 Feb 2005 | INR | 15 | 15 | 13.75 | 13.8 | 1.38 | +0.01 (+0.07%) | 18,635 |
| 24 Feb 2005 | INR | 15.2 | 15.2 | 13.75 | 13.79 | 1.379 | -0.16 (-1.15%) | 5,825 |
| 23 Feb 2005 | INR | 15.25 | 15.25 | 13.75 | 13.95 | 1.395 | -0.07 (-0.50%) | 9,435 |
| 22 Feb 2005 | INR | 15.3 | 15.3 | 13.95 | 14.02 | 1.402 | -0.23 (-1.61%) | 7,185 |
| 21 Feb 2005 | INR | 15 | 15 | 14 | 14.25 | 1.425 | +0.25 (+1.79%) | 7,025 |
| 18 Feb 2005 | INR | 15.7 | 15.7 | 13.5 | 14 | 1.4 | -0.4 (-2.78%) | 5,635 |
| 17 Feb 2005 | INR | 15 | 15 | 14.2 | 14.4 | 1.44 | +0.49 (+3.52%) | 6,050 |
| 16 Feb 2005 | INR | 14 | 14 | 13.25 | 13.91 | 1.391 | +0.4 (+2.96%) | 7,835 |
| 15 Feb 2005 | INR | 15.7 | 15.7 | 13.5 | 13.51 | 1.351 | -0.81 (-5.66%) | 6,480 |
| 14 Feb 2005 | INR | 15.3 | 15.3 | 14 | 14.32 | 1.432 | +0.41 (+2.95%) | 16,505 |
| 11 Feb 2005 | INR | 16.5 | 16.5 | 13.91 | 13.91 | 1.391 | -1.29 (-8.49%) | 7,275 |
| 10 Feb 2005 | INR | 15.3 | 15.3 | 14.8 | 15.2 | 1.52 | +0.7 (+4.83%) | 4,425 |
| 9 Feb 2005 | INR | 14.8 | 14.8 | 13.24 | 14.5 | 1.45 | -0.2 (-1.36%) | 4,390 |
| 8 Feb 2005 | INR | 15.9 | 16 | 14.7 | 14.7 | 1.47 | +0.1 (+0.68%) | 5,105 |
| 7 Feb 2005 | INR | 15.25 | 15.25 | 13.4 | 14.6 | 1.46 | +0.65 (+4.66%) | 4,925 |
| 4 Feb 2005 | INR | 14.9 | 14.9 | 13.75 | 13.95 | 1.395 | +0.16 (+1.16%) | 6,175 |
| 3 Feb 2005 | INR | 15 | 15 | 13.05 | 13.79 | 1.379 | +0.14 (+1.03%) | 6,925 |
