| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | INR | 13.55 | 14.95 | 13.55 | 14.95 | 14.95 | +0.7 (+4.91%) | 9,300 |
| 16 Mar 2005 | INR | 14.2 | 14.25 | 14.1 | 14.25 | 14.25 | -0.55 (-3.72%) | 3,600 |
| 15 Mar 2005 | INR | 14.55 | 14.8 | 14.55 | 14.8 | 14.8 | -0.5 (-3.27%) | 10,400 |
| 14 Mar 2005 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 11 Mar 2005 | INR | 16.4 | 16.4 | 15.3 | 15.3 | 15.3 | -0.7 (-4.38%) | 29,400 |
| 10 Mar 2005 | INR | 16.65 | 16.8 | 15.25 | 16 | 16 | 0.0 (0.0%) | 47,000 |
| 9 Mar 2005 | INR | 16.9 | 16.9 | 16 | 16 | 16 | -0.8 (-4.76%) | 1,100 |
| 8 Mar 2005 | INR | 15.25 | 16.8 | 15.25 | 16.8 | 16.8 | +0.8 (+5%) | 5,700 |
| 7 Mar 2005 | INR | 16 | 16.5 | 16 | 16 | 16 | -0.8 (-4.76%) | 900 |
| 4 Mar 2005 | INR | 17.5 | 17.5 | 16.8 | 16.8 | 16.8 | +0.1 (+0.60%) | 1,800 |
| 3 Mar 2005 | INR | 15.2 | 16.7 | 15.2 | 16.7 | 16.7 | +0.75 (+4.70%) | 6,600 |
| 2 Mar 2005 | INR | 14.45 | 15.95 | 14.45 | 15.95 | 15.95 | +0.75 (+4.93%) | 5,700 |
| 1 Mar 2005 | INR | 0 | 0 | 0 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 28 Feb 2005 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.76 (-4.76%) | 500 |
| 25 Feb 2005 | INR | 15.25 | 15.96 | 15.25 | 15.96 | 15.96 | +0.76 (+5%) | 4,500 |
| 24 Feb 2005 | INR | 15.9 | 16 | 15 | 15.2 | 15.2 | -0.05 (-0.33%) | 21,000 |
| 23 Feb 2005 | INR | 15.8 | 15.8 | 15.25 | 15.25 | 15.25 | +0.15 (+0.99%) | 4,000 |
| 22 Feb 2005 | INR | 15.25 | 15.5 | 15 | 15.1 | 15.1 | -0.26 (-1.69%) | 12,700 |
| 21 Feb 2005 | INR | 14.4 | 15.65 | 14.4 | 15.36 | 15.36 | +0.45 (+3.02%) | 34,600 |
| 18 Feb 2005 | INR | 13.5 | 14.91 | 13.5 | 14.91 | 14.91 | +0.71 (+5%) | 1,400 |
| 17 Feb 2005 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.73 (-4.89%) | 500 |
| 16 Feb 2005 | INR | 14.21 | 14.95 | 14.21 | 14.93 | 14.93 | -0.02 (-0.13%) | 2,200 |
| 15 Feb 2005 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.46 (-2.99%) | 100 |
| 14 Feb 2005 | INR | 14.3 | 15.41 | 14.3 | 15.41 | 15.41 | +0.73 (+4.97%) | 3,600 |
| 11 Feb 2005 | INR | 14.7 | 14.98 | 14.5 | 14.68 | 14.68 | +0.41 (+2.87%) | 5,400 |
| 10 Feb 2005 | INR | 15.24 | 15.24 | 13.8 | 14.27 | 14.27 | -0.25 (-1.72%) | 6,900 |
| 9 Feb 2005 | INR | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | +0.69 (+4.99%) | 2,200 |
| 8 Feb 2005 | INR | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | +0.65 (+4.93%) | 700 |
| 7 Feb 2005 | INR | 12 | 13.18 | 12 | 13.18 | 13.18 | +0.62 (+4.94%) | 2,600 |
| 4 Feb 2005 | INR | 11.75 | 12.56 | 11.4 | 12.56 | 12.56 | +0.59 (+4.93%) | 5,500 |
