| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | INR | 8.8 | 8.89 | 8.2 | 8.38 | 20.95 | -0.33 (-3.79%) | 72,060 |
| 10 Mar 2005 | INR | 8.75 | 8.88 | 8.3 | 8.71 | 21.775 | +0.11 (+1.28%) | 53,511 |
| 9 Mar 2005 | INR | 9 | 9.4 | 8.3 | 8.6 | 21.5 | -0.44 (-4.87%) | 140,600 |
| 8 Mar 2005 | INR | 9.17 | 9.17 | 8.6 | 9.04 | 22.6 | +0.12 (+1.35%) | 32,210 |
| 7 Mar 2005 | INR | 8.6 | 9.73 | 8.6 | 8.92 | 22.3 | -0.18 (-1.98%) | 37,781 |
| 4 Mar 2005 | INR | 9.35 | 10.02 | 8.68 | 9.1 | 22.75 | -0.54 (-5.60%) | 271,083 |
| 3 Mar 2005 | INR | 10.19 | 10.19 | 9.5 | 9.64 | 24.1 | -0.33 (-3.31%) | 118,140 |
| 2 Mar 2005 | INR | 9.6 | 10.1 | 9.35 | 9.97 | 24.925 | +0.37 (+3.85%) | 191,473 |
| 1 Mar 2005 | INR | 10.45 | 10.5 | 9.45 | 9.6 | 24 | -0.28 (-2.83%) | 377,856 |
| 28 Feb 2005 | INR | 10.39 | 10.39 | 9.3 | 9.88 | 24.7 | +0.27 (+2.81%) | 38,071 |
| 25 Feb 2005 | INR | 10.29 | 11.17 | 9.45 | 9.61 | 24.025 | -0.55 (-5.41%) | 144,870 |
| 24 Feb 2005 | INR | 9.95 | 10.29 | 9.61 | 10.16 | 25.4 | +0.24 (+2.42%) | 157,198 |
| 23 Feb 2005 | INR | 9.9 | 10 | 9.25 | 9.92 | 24.8 | +0.31 (+3.23%) | 100,385 |
| 22 Feb 2005 | INR | 9.6 | 10.15 | 9.45 | 9.61 | 24.025 | +0.05 (+0.52%) | 35,682 |
| 21 Feb 2005 | INR | 10.45 | 10.45 | 9.45 | 9.56 | 23.9 | -0.27 (-2.75%) | 30,720 |
| 18 Feb 2005 | INR | 10 | 10 | 9.7 | 9.83 | 24.575 | -0.28 (-2.77%) | 24,050 |
| 17 Feb 2005 | INR | 9.35 | 10.3 | 9.35 | 10.11 | 25.275 | +0.27 (+2.74%) | 26,770 |
| 16 Feb 2005 | INR | 10.7 | 10.7 | 9.55 | 9.84 | 24.6 | -0.43 (-4.19%) | 24,075 |
| 15 Feb 2005 | INR | 11 | 11 | 9.8 | 10.27 | 25.675 | -0.14 (-1.34%) | 125,499 |
| 14 Feb 2005 | INR | 10.3 | 11.03 | 10 | 10.41 | 26.025 | +0.38 (+3.79%) | 50,451 |
| 11 Feb 2005 | INR | 9.5 | 10.25 | 9.3 | 10.03 | 25.075 | +0.58 (+6.14%) | 152,876 |
| 10 Feb 2005 | INR | 9.5 | 9.89 | 9.28 | 9.45 | 23.625 | -0.01 (-0.11%) | 85,365 |
| 9 Feb 2005 | INR | 9.5 | 9.98 | 9.36 | 9.46 | 23.65 | -0.03 (-0.32%) | 20,400 |
| 8 Feb 2005 | INR | 9 | 9.9 | 8.8 | 9.49 | 23.725 | +0.41 (+4.52%) | 32,418 |
| 7 Feb 2005 | INR | 9.1 | 9.4 | 8.9 | 9.08 | 22.7 | -0.06 (-0.66%) | 11,681 |
| 4 Feb 2005 | INR | 9 | 9.4 | 8.7 | 9.14 | 22.85 | -0.02 (-0.22%) | 44,968 |
| 3 Feb 2005 | INR | 9.2 | 9.29 | 8.6 | 9.16 | 22.9 | +0.23 (+2.58%) | 25,750 |
| 2 Feb 2005 | INR | 9.45 | 9.45 | 8.7 | 8.93 | 22.325 | -0.12 (-1.33%) | 23,211 |
| 1 Feb 2005 | INR | 9.54 | 9.75 | 9 | 9.05 | 22.625 | -0.42 (-4.44%) | 23,279 |
| 31 Jan 2005 | INR | 9.5 | 10 | 9.2 | 9.47 | 23.675 | -0.01 (-0.11%) | 51,141 |
