| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 7.5 | 7.89 | 7.25 | 7.32 | 7.32 | -0.25 (-3.30%) | 22,850 |
| 15 Mar 2005 | INR | 8.15 | 8.15 | 7.36 | 7.57 | 7.57 | -0.25 (-3.20%) | 22,934 |
| 14 Mar 2005 | INR | 7.55 | 8 | 7.55 | 7.82 | 7.82 | 0.0 (0.0%) | 36,661 |
| 11 Mar 2005 | INR | 8.3 | 8.4 | 7.51 | 7.82 | 7.82 | -0.13 (-1.64%) | 170,619 |
| 10 Mar 2005 | INR | 7.74 | 8.2 | 7.52 | 7.95 | 7.95 | +0.34 (+4.47%) | 81,901 |
| 9 Mar 2005 | INR | 8.2 | 8.4 | 7.01 | 7.61 | 7.61 | -0.34 (-4.28%) | 202,703 |
| 8 Mar 2005 | INR | 6.66 | 8.12 | 6.61 | 7.95 | 7.95 | +1.18 (+17.43%) | 495,822 |
| 7 Mar 2005 | INR | 6.8 | 7 | 6.66 | 6.77 | 6.77 | -0.05 (-0.73%) | 24,566 |
| 4 Mar 2005 | INR | 6.88 | 6.9 | 6.61 | 6.82 | 6.82 | +0.12 (+1.79%) | 47,384 |
| 3 Mar 2005 | INR | 6.5 | 6.99 | 6.5 | 6.7 | 6.7 | +0.34 (+5.35%) | 94,735 |
| 2 Mar 2005 | INR | 6.42 | 6.5 | 6.3 | 6.36 | 6.36 | -0.14 (-2.15%) | 45,300 |
| 1 Mar 2005 | INR | 6.85 | 6.85 | 6.35 | 6.5 | 6.5 | +0.02 (+0.31%) | 51,137 |
| 28 Feb 2005 | INR | 6.67 | 6.8 | 6.35 | 6.48 | 6.48 | -0.18 (-2.70%) | 41,900 |
| 25 Feb 2005 | INR | 6.8 | 7 | 6.65 | 6.66 | 6.66 | -0.15 (-2.20%) | 44,633 |
| 24 Feb 2005 | INR | 7 | 7.05 | 6.75 | 6.81 | 6.81 | -0.02 (-0.29%) | 22,304 |
| 23 Feb 2005 | INR | 7 | 7 | 6.8 | 6.83 | 6.83 | -0.11 (-1.59%) | 31,200 |
| 22 Feb 2005 | INR | 6.94 | 7.15 | 6.65 | 6.94 | 6.94 | +0.19 (+2.81%) | 40,625 |
| 21 Feb 2005 | INR | 6.75 | 7 | 6.55 | 6.75 | 6.75 | +0.15 (+2.27%) | 38,191 |
| 18 Feb 2005 | INR | 6.49 | 7 | 6.45 | 6.6 | 6.6 | +0.28 (+4.43%) | 31,600 |
| 17 Feb 2005 | INR | 6.45 | 6.69 | 6.27 | 6.32 | 6.32 | -0.27 (-4.10%) | 23,593 |
| 16 Feb 2005 | INR | 6.98 | 6.98 | 6.51 | 6.59 | 6.59 | -0.16 (-2.37%) | 26,901 |
| 15 Feb 2005 | INR | 7.25 | 7.25 | 6.65 | 6.75 | 6.75 | -0.53 (-7.28%) | 27,175 |
| 14 Feb 2005 | INR | 7.6 | 7.88 | 7.2 | 7.28 | 7.28 | -0.28 (-3.70%) | 109,071 |
| 11 Feb 2005 | INR | 7.8 | 7.85 | 7.05 | 7.56 | 7.56 | +0.22 (+3.00%) | 152,665 |
| 10 Feb 2005 | INR | 6.4 | 7.54 | 6.29 | 7.34 | 7.34 | +1.05 (+16.69%) | 246,052 |
| 9 Feb 2005 | INR | 6.25 | 6.4 | 6.2 | 6.29 | 6.29 | +0.02 (+0.32%) | 62,278 |
| 8 Feb 2005 | INR | 6.33 | 6.4 | 6.21 | 6.27 | 6.27 | +0.04 (+0.64%) | 40,450 |
| 7 Feb 2005 | INR | 6.06 | 6.39 | 6.06 | 6.23 | 6.23 | -0.1 (-1.58%) | 33,800 |
| 4 Feb 2005 | INR | 6.36 | 6.4 | 6.25 | 6.33 | 6.33 | +0.01 (+0.16%) | 16,500 |
| 3 Feb 2005 | INR | 6.45 | 6.5 | 6.23 | 6.32 | 6.32 | +0.03 (+0.48%) | 34,000 |
