| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 22.15 | 22.2 | 21 | 21.7 | 21.7 | +0.2 (+0.93%) | 4,950 |
| 3 Mar 2005 | INR | 22.45 | 22.5 | 21.35 | 21.5 | 21.5 | -0.3 (-1.38%) | 7,800 |
| 2 Mar 2005 | INR | 21.9 | 22.05 | 20.45 | 21.8 | 21.8 | +1.75 (+8.73%) | 6,375 |
| 1 Mar 2005 | INR | 21.85 | 21.85 | 20.05 | 20.05 | 20.05 | -1.2 (-5.65%) | 925 |
| 28 Feb 2005 | INR | 21.25 | 21.25 | 20.25 | 21.25 | 21.25 | -1.15 (-5.13%) | 5,150 |
| 25 Feb 2005 | INR | 22.5 | 22.5 | 22 | 22.4 | 22.4 | -0.1 (-0.44%) | 2,000 |
| 24 Feb 2005 | INR | 22.5 | 22.5 | 22.05 | 22.5 | 22.5 | +1.3 (+6.13%) | 5,666 |
| 23 Feb 2005 | INR | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.8 (-3.64%) | 1,440 |
| 22 Feb 2005 | INR | 23.25 | 23.25 | 21.5 | 22 | 22 | -0.05 (-0.23%) | 4,774 |
| 21 Feb 2005 | INR | 21.7 | 23.1 | 21.7 | 22.05 | 22.05 | +1.05 (+5%) | 1,900 |
| 18 Feb 2005 | INR | 22 | 22 | 21 | 21 | 21 | -0.5 (-2.33%) | 4,500 |
| 17 Feb 2005 | INR | 22.45 | 22.45 | 21.3 | 21.5 | 21.5 | +0.8 (+3.86%) | 6,605 |
| 16 Feb 2005 | INR | 22 | 22.65 | 20.25 | 20.7 | 20.7 | -1.6 (-7.17%) | 5,250 |
| 15 Feb 2005 | INR | 23.2 | 23.5 | 22.3 | 22.3 | 22.3 | -0.2 (-0.89%) | 3,484 |
| 14 Feb 2005 | INR | 22.1 | 23.85 | 22.1 | 22.5 | 22.5 | -0.95 (-4.05%) | 9,105 |
| 11 Feb 2005 | INR | 24.4 | 24.75 | 23.05 | 23.45 | 23.45 | -0.45 (-1.88%) | 10,816 |
| 10 Feb 2005 | INR | 22 | 24.2 | 21.3 | 23.9 | 23.9 | +1.9 (+8.64%) | 26,450 |
| 9 Feb 2005 | INR | 23.25 | 23.5 | 21.9 | 22 | 22 | -0.2 (-0.90%) | 9,250 |
| 8 Feb 2005 | INR | 22.5 | 22.8 | 22 | 22.2 | 22.2 | +0.15 (+0.68%) | 2,200 |
| 7 Feb 2005 | INR | 21.95 | 22.75 | 21.6 | 22.05 | 22.05 | +0.05 (+0.23%) | 5,000 |
| 4 Feb 2005 | INR | 22 | 22 | 21.5 | 22 | 22 | +0.1 (+0.46%) | 1,200 |
| 3 Feb 2005 | INR | 21.9 | 21.95 | 21 | 21.9 | 21.9 | 0.0 (0.0%) | 7,300 |
| 2 Feb 2005 | INR | 22.25 | 22.25 | 21.4 | 21.9 | 21.9 | -0.1 (-0.45%) | 2,800 |
| 1 Feb 2005 | INR | 22.4 | 22.4 | 20.5 | 22 | 22 | +0.65 (+3.04%) | 4,700 |
| 31 Jan 2005 | INR | 22 | 22 | 21.3 | 21.35 | 21.35 | -0.9 (-4.04%) | 2,800 |
| 28 Jan 2005 | INR | 21.2 | 22.5 | 21.05 | 22.25 | 22.25 | -0.4 (-1.77%) | 14,125 |
| 27 Jan 2005 | INR | 22.6 | 23 | 20.55 | 22.65 | 22.65 | +0.05 (+0.22%) | 2,850 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 23 | 23.05 | 22.6 | 22.6 | 22.6 | -0.35 (-1.53%) | 2,200 |
| 24 Jan 2005 | INR | 23.6 | 23.6 | 22.25 | 22.95 | 22.95 | +0.85 (+3.85%) | 5,126 |
