| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 29.85 | 29.85 | 27 | 27.1 | 27.1 | -1.1 (-3.90%) | 3,350 |
| 8 Mar 2005 | INR | 28.1 | 28.95 | 28.1 | 28.2 | 28.2 | -0.85 (-2.93%) | 2,096 |
| 7 Mar 2005 | INR | 29.9 | 29.9 | 28.5 | 29.05 | 29.05 | +1.45 (+5.25%) | 6,440 |
| 4 Mar 2005 | INR | 28 | 28 | 26.6 | 27.6 | 27.6 | -0.35 (-1.25%) | 2,344 |
| 3 Mar 2005 | INR | 27.9 | 28 | 26 | 27.95 | 27.95 | +0.5 (+1.82%) | 3,925 |
| 2 Mar 2005 | INR | 24.4 | 27.75 | 24.4 | 27.45 | 27.45 | +3 (+12.27%) | 8,700 |
| 1 Mar 2005 | INR | 25.45 | 25.45 | 23.5 | 24.45 | 24.45 | +0.45 (+1.88%) | 6,014 |
| 28 Feb 2005 | INR | 24.25 | 25.25 | 23.2 | 24 | 24 | +1.45 (+6.43%) | 9,486 |
| 25 Feb 2005 | INR | 20.55 | 24.35 | 19.7 | 22.55 | 22.55 | +2.25 (+11.08%) | 8,791 |
| 24 Feb 2005 | INR | 19.45 | 20.7 | 19 | 20.3 | 20.3 | +2.2 (+12.15%) | 6,053 |
| 23 Feb 2005 | INR | 19 | 19.9 | 18 | 18.1 | 18.1 | -0.5 (-2.69%) | 8,927 |
| 22 Feb 2005 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 21 Feb 2005 | INR | 18.7 | 19 | 18 | 18.6 | 18.6 | +0.3 (+1.64%) | 2,110 |
| 18 Feb 2005 | INR | 19 | 19 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,407 |
| 17 Feb 2005 | INR | 18.05 | 18.4 | 18.05 | 18.4 | 18.4 | -0.1 (-0.54%) | 200 |
| 16 Feb 2005 | INR | 18.25 | 18.5 | 18.25 | 18.5 | 18.5 | +0.25 (+1.37%) | 500 |
| 15 Feb 2005 | INR | 19 | 19 | 17.8 | 18.25 | 18.25 | -0.1 (-0.54%) | 2,025 |
| 14 Feb 2005 | INR | 18.25 | 18.5 | 18.25 | 18.35 | 18.35 | +0.35 (+1.94%) | 400 |
| 11 Feb 2005 | INR | 17.5 | 18 | 17.5 | 18 | 18 | -0.7 (-3.74%) | 600 |
| 10 Feb 2005 | INR | 19.5 | 19.5 | 18.05 | 18.7 | 18.7 | -0.25 (-1.32%) | 4,054 |
| 9 Feb 2005 | INR | 19.6 | 19.6 | 18.25 | 18.95 | 18.95 | +1.3 (+7.37%) | 2,100 |
| 8 Feb 2005 | INR | 18.2 | 18.2 | 17.1 | 17.65 | 17.65 | +1.15 (+6.97%) | 1,620 |
| 7 Feb 2005 | INR | 15.6 | 16.5 | 15.6 | 16.5 | 16.5 | +0.15 (+0.92%) | 921 |
| 4 Feb 2005 | INR | 17.95 | 17.95 | 16 | 16.35 | 16.35 | +0.3 (+1.87%) | 3,600 |
| 3 Feb 2005 | INR | 16.65 | 16.95 | 16 | 16.05 | 16.05 | +0.4 (+2.56%) | 4,362 |
| 2 Feb 2005 | INR | 13.25 | 16.5 | 13.25 | 15.65 | 15.65 | -0.75 (-4.57%) | 1,005 |
| 1 Feb 2005 | INR | 16 | 16.55 | 15.55 | 16.4 | 16.4 | -0.3 (-1.80%) | 526 |
| 31 Jan 2005 | INR | 19.95 | 19.95 | 16.25 | 16.7 | 16.7 | -0.2 (-1.18%) | 435 |
| 28 Jan 2005 | INR | 17 | 17.6 | 16.55 | 16.9 | 16.9 | -0.1 (-0.59%) | 2,302 |
| 27 Jan 2005 | INR | 16.75 | 17 | 16.1 | 17 | 17 | +1.5 (+9.68%) | 400 |
