| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | INR | 4.5 | 4.6 | 4.1 | 4.21 | 8.42 | -0.29 (-6.44%) | 39,456 |
| 16 Feb 2005 | INR | 4.17 | 4.52 | 4.17 | 4.5 | 9 | +0.27 (+6.38%) | 54,054 |
| 15 Feb 2005 | INR | 4.5 | 4.63 | 4.19 | 4.23 | 8.46 | -0.43 (-9.23%) | 23,840 |
| 14 Feb 2005 | INR | 4.61 | 5.1 | 4.51 | 4.66 | 9.32 | -0.05 (-1.06%) | 22,375 |
| 11 Feb 2005 | INR | 5.2 | 5.2 | 4.5 | 4.71 | 9.42 | -0.18 (-3.68%) | 44,554 |
| 10 Feb 2005 | INR | 4.9 | 4.99 | 4.44 | 4.89 | 9.78 | +0.27 (+5.84%) | 36,092 |
| 9 Feb 2005 | INR | 4.5 | 4.8 | 4.5 | 4.62 | 9.24 | +0.19 (+4.29%) | 50,750 |
| 8 Feb 2005 | INR | 4 | 4.5 | 4 | 4.43 | 8.86 | +0.42 (+10.47%) | 34,300 |
| 7 Feb 2005 | INR | 4.6 | 4.6 | 3.73 | 4.01 | 8.02 | +0.13 (+3.35%) | 31,975 |
| 4 Feb 2005 | INR | 4.66 | 4.66 | 3.75 | 3.88 | 7.76 | -0.04 (-1.02%) | 20,065 |
| 3 Feb 2005 | INR | 4 | 4.15 | 3.82 | 3.92 | 7.84 | -0.06 (-1.51%) | 13,016 |
| 2 Feb 2005 | INR | 4.2 | 4.24 | 3.86 | 3.98 | 7.96 | -0.05 (-1.24%) | 22,872 |
| 1 Feb 2005 | INR | 4.12 | 4.25 | 4 | 4.03 | 8.06 | -0.28 (-6.50%) | 17,400 |
| 31 Jan 2005 | INR | 4.2 | 4.7 | 4.17 | 4.31 | 8.62 | +0.31 (+7.75%) | 21,450 |
| 28 Jan 2005 | INR | 4.01 | 4.25 | 3.86 | 4 | 8 | -0.14 (-3.38%) | 8,645 |
| 27 Jan 2005 | INR | 4 | 4.38 | 4 | 4.14 | 8.28 | +0.16 (+4.02%) | 8,912 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 3.98 | 7.96 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 4.12 | 4.12 | 3.6 | 3.98 | 7.96 | +0.06 (+1.53%) | 8,085 |
| 24 Jan 2005 | INR | 4.43 | 4.45 | 3.91 | 3.92 | 7.84 | -0.26 (-6.22%) | 15,605 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 4.18 | 8.36 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 4.25 | 4.25 | 3.98 | 4.18 | 8.36 | +0.04 (+0.97%) | 10,300 |
| 19 Jan 2005 | INR | 4.59 | 4.59 | 4.1 | 4.14 | 8.28 | -0.21 (-4.83%) | 17,852 |
| 18 Jan 2005 | INR | 4.38 | 4.6 | 4.16 | 4.35 | 8.7 | +0.08 (+1.87%) | 9,823 |
| 17 Jan 2005 | INR | 4.94 | 4.94 | 4.1 | 4.27 | 8.54 | -0.24 (-5.32%) | 16,700 |
| 14 Jan 2005 | INR | 4.46 | 4.67 | 4.46 | 4.51 | 9.02 | -0.24 (-5.05%) | 18,350 |
| 13 Jan 2005 | INR | 4.25 | 4.95 | 4.25 | 4.75 | 9.5 | +0.47 (+10.98%) | 22,373 |
| 12 Jan 2005 | INR | 5.1 | 5.5 | 4.2 | 4.28 | 8.56 | -0.74 (-14.74%) | 52,413 |
| 11 Jan 2005 | INR | 4.61 | 5.8 | 4.5 | 5.02 | 10.04 | -0.52 (-9.39%) | 90,823 |
| 10 Jan 2005 | INR | 5 | 5.78 | 5 | 5.54 | 11.08 | +0.69 (+14.23%) | 100,173 |
| 7 Jan 2005 | INR | 4.88 | 4.9 | 4.6 | 4.85 | 9.7 | +0.32 (+7.06%) | 31,900 |
