| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | INR | 14.25 | 14.45 | 13.5 | 13.56 | 13.56 | -0.59 (-4.17%) | 171,229 |
| 16 Mar 2005 | INR | 14.25 | 14.41 | 13.86 | 14.15 | 14.15 | +0.07 (+0.50%) | 187,693 |
| 15 Mar 2005 | INR | 14 | 14.8 | 13.9 | 14.08 | 14.08 | +0.22 (+1.59%) | 336,600 |
| 14 Mar 2005 | INR | 14 | 14.44 | 13.75 | 13.86 | 13.86 | +0.07 (+0.51%) | 180,593 |
| 11 Mar 2005 | INR | 14.32 | 14.32 | 13.7 | 13.79 | 13.79 | -0.19 (-1.36%) | 158,793 |
| 10 Mar 2005 | INR | 14.4 | 14.4 | 13.8 | 13.98 | 13.98 | -0.08 (-0.57%) | 186,845 |
| 9 Mar 2005 | INR | 15 | 15.05 | 13.9 | 14.06 | 14.06 | -0.74 (-5%) | 234,225 |
| 8 Mar 2005 | INR | 15.2 | 15.2 | 14.5 | 14.8 | 14.8 | +0.09 (+0.61%) | 254,520 |
| 7 Mar 2005 | INR | 13.95 | 16.82 | 13.95 | 14.71 | 14.71 | +0.69 (+4.92%) | 442,757 |
| 4 Mar 2005 | INR | 15.1 | 15.1 | 13.86 | 14.02 | 14.02 | -0.67 (-4.56%) | 263,815 |
| 3 Mar 2005 | INR | 14.5 | 15.2 | 14.11 | 14.69 | 14.69 | +0.61 (+4.33%) | 285,394 |
| 2 Mar 2005 | INR | 14.35 | 14.4 | 13.95 | 14.08 | 14.08 | +0.09 (+0.64%) | 292,872 |
| 1 Mar 2005 | INR | 14.95 | 14.95 | 13.84 | 13.99 | 13.99 | -0.6 (-4.11%) | 188,800 |
| 28 Feb 2005 | INR | 15.3 | 15.3 | 14.35 | 14.59 | 14.59 | -0.18 (-1.22%) | 196,986 |
| 25 Feb 2005 | INR | 15.55 | 15.55 | 14.6 | 14.77 | 14.77 | -0.07 (-0.47%) | 454,734 |
| 24 Feb 2005 | INR | 14.88 | 15.4 | 14.8 | 14.84 | 14.84 | -0.04 (-0.27%) | 781,616 |
| 23 Feb 2005 | INR | 15.24 | 15.5 | 14.51 | 14.88 | 14.88 | +0.03 (+0.20%) | 264,220 |
| 22 Feb 2005 | INR | 16.5 | 16.5 | 14.2 | 14.85 | 14.85 | +0.83 (+5.92%) | 288,834 |
| 21 Feb 2005 | INR | 13 | 15.5 | 13 | 14.02 | 14.02 | +0.14 (+1.01%) | 207,400 |
| 18 Feb 2005 | INR | 14.12 | 14.4 | 13.6 | 13.88 | 13.88 | +0.08 (+0.58%) | 251,896 |
| 17 Feb 2005 | INR | 13.95 | 14.9 | 13.6 | 13.8 | 13.8 | -0.26 (-1.85%) | 102,266 |
| 16 Feb 2005 | INR | 14.65 | 14.69 | 13.7 | 14.06 | 14.06 | -0.13 (-0.92%) | 260,727 |
| 15 Feb 2005 | INR | 15.75 | 16 | 13.9 | 14.19 | 14.19 | -1.23 (-7.98%) | 307,305 |
| 14 Feb 2005 | INR | 16.7 | 17.05 | 14.9 | 15.42 | 15.42 | -1.03 (-6.26%) | 714,477 |
| 11 Feb 2005 | INR | 16.25 | 18.25 | 15.81 | 16.45 | 16.45 | +1.08 (+7.03%) | 1,558,015 |
| 10 Feb 2005 | INR | 13.89 | 15.37 | 13.3 | 15.37 | 15.37 | +2.56 (+19.98%) | 1,832,557 |
| 9 Feb 2005 | INR | 13 | 13 | 12.78 | 12.81 | 12.81 | -0.15 (-1.16%) | 16,280 |
| 8 Feb 2005 | INR | 13 | 13.03 | 12.85 | 12.96 | 12.96 | -0.02 (-0.15%) | 16,720 |
| 7 Feb 2005 | INR | 13.1 | 13.1 | 12.56 | 12.98 | 12.98 | +0.1 (+0.78%) | 28,367 |
| 4 Feb 2005 | INR | 13.4 | 13.9 | 12.4 | 12.88 | 12.88 | -0.5 (-3.74%) | 247,525 |
