| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 21.76 | 21.76 | 19.7 | 19.7 | 19.7 | -1.03 (-4.97%) | 15,201 |
| 11 Mar 2005 | INR | 20 | 20.73 | 20 | 20.73 | 20.73 | +0.98 (+4.96%) | 29,145 |
| 10 Mar 2005 | INR | 19.75 | 19.75 | 18.25 | 19.75 | 19.75 | +0.94 (+5.00%) | 20,450 |
| 9 Mar 2005 | INR | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | +0.89 (+4.97%) | 7,250 |
| 8 Mar 2005 | INR | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | +1.62 (+9.94%) | 13,500 |
| 7 Mar 2005 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +1.48 (+9.99%) | 7,785 |
| 4 Mar 2005 | INR | 14.8 | 14.82 | 14.05 | 14.82 | 14.82 | +1.34 (+9.94%) | 18,951 |
| 3 Mar 2005 | INR | 13.4 | 13.48 | 12.95 | 13.48 | 13.48 | +1.22 (+9.95%) | 31,861 |
| 2 Mar 2005 | INR | 11.85 | 12.26 | 10.9 | 12.26 | 12.26 | +1.11 (+9.96%) | 21,956 |
| 1 Mar 2005 | INR | 11.9 | 11.9 | 11.1 | 11.15 | 11.15 | -0.35 (-3.04%) | 1,950 |
| 28 Feb 2005 | INR | 11.9 | 11.9 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 2,200 |
| 25 Feb 2005 | INR | 11 | 11.5 | 11 | 11.5 | 11.5 | +0.28 (+2.50%) | 2,200 |
| 24 Feb 2005 | INR | 11 | 11.22 | 11 | 11.22 | 11.22 | +1.02 (+10.00%) | 23,200 |
| 23 Feb 2005 | INR | 11 | 11.35 | 10.1 | 10.2 | 10.2 | -0.8 (-7.27%) | 31,000 |
| 22 Feb 2005 | INR | 11 | 11.15 | 10.45 | 11 | 11 | +0.79 (+7.74%) | 28,600 |
| 21 Feb 2005 | INR | 10.2 | 10.56 | 10.15 | 10.21 | 10.21 | -0.6 (-5.55%) | 3,147 |
| 18 Feb 2005 | INR | 11.25 | 11.35 | 10.81 | 10.81 | 10.81 | -1.19 (-9.92%) | 2,828 |
| 17 Feb 2005 | INR | 12 | 12 | 11.6 | 12 | 12 | -0.72 (-5.66%) | 1,950 |
| 16 Feb 2005 | INR | 12.4 | 13.1 | 12.36 | 12.72 | 12.72 | -1.01 (-7.36%) | 3,872 |
| 15 Feb 2005 | INR | 13.05 | 14.27 | 13.05 | 13.73 | 13.73 | +0.75 (+5.78%) | 18,549 |
| 14 Feb 2005 | INR | 12.7 | 12.98 | 12 | 12.98 | 12.98 | +1.18 (+10%) | 29,900 |
| 11 Feb 2005 | INR | 11.25 | 11.97 | 11 | 11.8 | 11.8 | +0.91 (+8.36%) | 13,485 |
| 10 Feb 2005 | INR | 10.5 | 10.89 | 9 | 10.89 | 10.89 | +0.99 (+10%) | 196,485 |
| 9 Feb 2005 | INR | 9.7 | 9.9 | 9.7 | 9.9 | 9.9 | +0.85 (+9.39%) | 3,459 |
| 8 Feb 2005 | INR | 9.05 | 9.95 | 9.05 | 9.05 | 9.05 | -0.95 (-9.50%) | 805 |
| 7 Feb 2005 | INR | 8.83 | 10 | 8.83 | 10 | 10 | +0.2 (+2.04%) | 1,100 |
| 4 Feb 2005 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | -0.07 (-0.71%) | 1,000 |
| 3 Feb 2005 | INR | 9.75 | 10.4 | 8.56 | 9.87 | 9.87 | +0.37 (+3.89%) | 6,505 |
| 2 Feb 2005 | INR | 10.45 | 10.45 | 9.25 | 9.5 | 9.5 | -0.26 (-2.66%) | 2,700 |
| 1 Feb 2005 | INR | 0 | 0 | 0 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
