| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 24 | 24.15 | 22 | 22 | 22 | -1 (-4.35%) | 21,251 |
| 9 Mar 2005 | INR | 24.5 | 24.5 | 22.55 | 23 | 23 | -0.7 (-2.95%) | 17,943 |
| 8 Mar 2005 | INR | 23.25 | 23.8 | 22.95 | 23.7 | 23.7 | +0.15 (+0.64%) | 2,547 |
| 7 Mar 2005 | INR | 22.4 | 24.7 | 22.4 | 23.55 | 23.55 | 0.0 (0.0%) | 6,101 |
| 4 Mar 2005 | INR | 23 | 23.85 | 22 | 23.55 | 23.55 | +0.8 (+3.52%) | 11,350 |
| 3 Mar 2005 | INR | 22.25 | 23.3 | 22.25 | 22.75 | 22.75 | -0.15 (-0.66%) | 3,325 |
| 2 Mar 2005 | INR | 22.45 | 22.9 | 22.45 | 22.9 | 22.9 | -0.2 (-0.87%) | 4,300 |
| 1 Mar 2005 | INR | 22.35 | 23.95 | 22.35 | 23.1 | 23.1 | +0.25 (+1.09%) | 2,200 |
| 28 Feb 2005 | INR | 22.3 | 23 | 22.25 | 22.85 | 22.85 | -0.55 (-2.35%) | 2,650 |
| 25 Feb 2005 | INR | 23.25 | 23.5 | 23.25 | 23.4 | 23.4 | -0.6 (-2.50%) | 3,800 |
| 24 Feb 2005 | INR | 24 | 24.5 | 23 | 24 | 24 | 0.0 (0.0%) | 14,597 |
| 23 Feb 2005 | INR | 24.5 | 24.5 | 23.55 | 24 | 24 | 0.0 (0.0%) | 5,733 |
| 22 Feb 2005 | INR | 24 | 24 | 23.35 | 24 | 24 | +0.3 (+1.27%) | 12,100 |
| 21 Feb 2005 | INR | 24 | 25.05 | 23.15 | 23.7 | 23.7 | -0.2 (-0.84%) | 7,651 |
| 18 Feb 2005 | INR | 24.75 | 25 | 23.85 | 23.9 | 23.9 | -1.1 (-4.40%) | 22,292 |
| 17 Feb 2005 | INR | 26.15 | 26.2 | 24.1 | 25 | 25 | -0.35 (-1.38%) | 10,827 |
| 16 Feb 2005 | INR | 26.15 | 26.8 | 24.75 | 25.35 | 25.35 | -0.7 (-2.69%) | 35,645 |
| 15 Feb 2005 | INR | 26.5 | 27.75 | 25.5 | 26.05 | 26.05 | -0.45 (-1.70%) | 16,676 |
| 14 Feb 2005 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +1.25 (+4.95%) | 2,150 |
| 11 Feb 2005 | INR | 25 | 25.5 | 25 | 25.25 | 25.25 | +0.95 (+3.91%) | 3,800 |
| 10 Feb 2005 | INR | 23.85 | 25.7 | 23.75 | 24.3 | 24.3 | -0.25 (-1.02%) | 32,874 |
| 9 Feb 2005 | INR | 26.7 | 26.7 | 24.35 | 24.55 | 24.55 | -0.95 (-3.73%) | 12,642 |
| 8 Feb 2005 | INR | 27.45 | 27.45 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 18,771 |
| 7 Feb 2005 | INR | 29.45 | 29.45 | 26.75 | 26.8 | 26.8 | -1.35 (-4.80%) | 11,313 |
| 4 Feb 2005 | INR | 29.95 | 29.95 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 6,317 |
| 3 Feb 2005 | INR | 31.3 | 31.8 | 29.6 | 29.6 | 29.6 | -1.55 (-4.98%) | 5,561 |
| 2 Feb 2005 | INR | 32.85 | 32.85 | 30.5 | 31.15 | 31.15 | -0.75 (-2.35%) | 20,917 |
| 1 Feb 2005 | INR | 32.15 | 32.3 | 30 | 31.9 | 31.9 | +1 (+3.24%) | 20,135 |
| 31 Jan 2005 | INR | 30 | 30.9 | 30 | 30.9 | 30.9 | +1.45 (+4.92%) | 49,431 |
| 28 Jan 2005 | INR | 29 | 30.1 | 28.5 | 29.45 | 29.45 | +0.75 (+2.61%) | 50,842 |
