| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | INR | 7.84 | 7.84 | 7.51 | 7.8 | 7.8 | +0.67 (+9.40%) | 12,239 |
| 1 Mar 2005 | INR | 6.99 | 7.69 | 6.99 | 7.13 | 7.13 | +0.13 (+1.86%) | 12,520 |
| 28 Feb 2005 | INR | 6.06 | 7.01 | 6.06 | 7 | 7 | +0.29 (+4.32%) | 602 |
| 25 Feb 2005 | INR | 7 | 7.06 | 6.68 | 6.71 | 6.71 | -0.3 (-4.28%) | 2,920 |
| 24 Feb 2005 | INR | 7 | 7.39 | 6.92 | 7.01 | 7.01 | -0.04 (-0.57%) | 3,749 |
| 23 Feb 2005 | INR | 7.93 | 7.93 | 6.75 | 7.05 | 7.05 | -0.16 (-2.22%) | 4,390 |
| 22 Feb 2005 | INR | 8.15 | 8.15 | 7.11 | 7.21 | 7.21 | -0.21 (-2.83%) | 6,558 |
| 21 Feb 2005 | INR | 8.5 | 8.5 | 7.4 | 7.42 | 7.42 | -0.32 (-4.13%) | 1,897 |
| 18 Feb 2005 | INR | 8.42 | 8.42 | 6.9 | 7.74 | 7.74 | +0.08 (+1.04%) | 12,762 |
| 17 Feb 2005 | INR | 6.51 | 7.66 | 6.51 | 7.66 | 7.66 | +0.69 (+9.90%) | 12,600 |
| 16 Feb 2005 | INR | 7.51 | 8.51 | 6.97 | 6.97 | 6.97 | -0.77 (-9.95%) | 24,830 |
| 15 Feb 2005 | INR | 9.44 | 9.44 | 7.74 | 7.74 | 7.74 | -0.85 (-9.90%) | 7,202 |
| 14 Feb 2005 | INR | 8.59 | 8.59 | 8 | 8.59 | 8.59 | +0.78 (+9.99%) | 11,435 |
| 11 Feb 2005 | INR | 7.82 | 7.82 | 6.75 | 7.81 | 7.81 | +0.7 (+9.85%) | 23,937 |
| 10 Feb 2005 | INR | 7.11 | 7.11 | 7.1 | 7.11 | 7.11 | +0.64 (+9.89%) | 11,608 |
| 9 Feb 2005 | INR | 6.25 | 6.47 | 6.25 | 6.47 | 6.47 | +0.58 (+9.85%) | 2,800 |
| 8 Feb 2005 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.53 (+9.89%) | 5,245 |
| 7 Feb 2005 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | +0.48 (+9.84%) | 5,444 |
| 4 Feb 2005 | INR | 5.88 | 5.88 | 4.82 | 4.88 | 4.88 | -0.47 (-8.79%) | 905 |
| 3 Feb 2005 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.47 (+9.63%) | 20 |
| 2 Feb 2005 | INR | 5.3 | 5.3 | 4.35 | 4.88 | 4.88 | +0.06 (+1.24%) | 1,612 |
| 1 Feb 2005 | INR | 5 | 5 | 4.82 | 4.82 | 4.82 | -0.53 (-9.91%) | 1,800 |
| 31 Jan 2005 | INR | 5.62 | 5.62 | 4.6 | 5.35 | 5.35 | +0.24 (+4.70%) | 14,605 |
| 28 Jan 2005 | INR | 4.2 | 5.11 | 4.2 | 5.11 | 5.11 | +0.45 (+9.66%) | 4,404 |
| 27 Jan 2005 | INR | 5.54 | 5.54 | 4.55 | 4.66 | 4.66 | -0.38 (-7.54%) | 17,948 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 5.69 | 5.69 | 4.67 | 5.04 | 5.04 | -0.14 (-2.70%) | 15,358 |
| 24 Jan 2005 | INR | 5.31 | 5.7 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 2,704 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 5.9 | 6.05 | 4.96 | 5.75 | 5.75 | +0.25 (+4.55%) | 13,536 |
