| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | INR | 56.5 | 56.5 | 54.1 | 54.65 | 10.93 | -1.05 (-1.89%) | 34,187 |
| 24 Feb 2005 | INR | 56.5 | 57.35 | 55.6 | 55.7 | 11.14 | -0.2 (-0.36%) | 45,612 |
| 23 Feb 2005 | INR | 57.9 | 59 | 55.6 | 55.9 | 11.18 | -1.75 (-3.04%) | 38,277 |
| 22 Feb 2005 | INR | 58.25 | 58.45 | 56.6 | 57.65 | 11.53 | 0.0 (0.0%) | 13,286 |
| 21 Feb 2005 | INR | 58.7 | 59 | 57.25 | 57.65 | 11.53 | -0.85 (-1.45%) | 14,916 |
| 18 Feb 2005 | INR | 58.5 | 60 | 57 | 58.5 | 11.7 | +1.45 (+2.54%) | 16,501 |
| 17 Feb 2005 | INR | 58.6 | 59.9 | 56.65 | 57.05 | 11.41 | -1.25 (-2.14%) | 35,133 |
| 16 Feb 2005 | INR | 60.4 | 61 | 58 | 58.3 | 11.66 | -1.75 (-2.91%) | 29,739 |
| 15 Feb 2005 | INR | 60.65 | 61.3 | 59.5 | 60.05 | 12.01 | -0.1 (-0.17%) | 19,365 |
| 14 Feb 2005 | INR | 64 | 64.9 | 59.7 | 60.15 | 12.03 | -3.2 (-5.05%) | 71,315 |
| 11 Feb 2005 | INR | 63.5 | 65.2 | 63.1 | 63.35 | 12.67 | +0.6 (+0.96%) | 60,207 |
| 10 Feb 2005 | INR | 63.5 | 65 | 62.15 | 62.75 | 12.55 | -0.35 (-0.55%) | 63,068 |
| 9 Feb 2005 | INR | 62.75 | 65 | 62.5 | 63.1 | 12.62 | +0.9 (+1.45%) | 74,720 |
| 8 Feb 2005 | INR | 61.5 | 63.75 | 60.7 | 62.2 | 12.44 | +1.15 (+1.88%) | 57,226 |
| 7 Feb 2005 | INR | 59 | 63.25 | 59 | 61.05 | 12.21 | +2.65 (+4.54%) | 67,271 |
| 4 Feb 2005 | INR | 59.65 | 60 | 57.7 | 58.4 | 11.68 | -0.8 (-1.35%) | 31,896 |
| 3 Feb 2005 | INR | 59 | 60.7 | 58.5 | 59.2 | 11.84 | +0.55 (+0.94%) | 28,400 |
| 2 Feb 2005 | INR | 59 | 60 | 58.1 | 58.65 | 11.73 | +0.25 (+0.43%) | 18,282 |
| 1 Feb 2005 | INR | 60.5 | 60.6 | 57.6 | 58.4 | 11.68 | -1.5 (-2.50%) | 30,317 |
| 31 Jan 2005 | INR | 61.1 | 62.9 | 59.5 | 59.9 | 11.98 | -0.65 (-1.07%) | 37,785 |
| 28 Jan 2005 | INR | 57.4 | 62.1 | 57.4 | 60.55 | 12.11 | +3.5 (+6.13%) | 61,014 |
| 27 Jan 2005 | INR | 56 | 58.25 | 56 | 57.05 | 11.41 | +1.4 (+2.52%) | 19,285 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 55.65 | 11.13 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 53.05 | 56.6 | 53 | 55.65 | 11.13 | +2.25 (+4.21%) | 15,845 |
| 24 Jan 2005 | INR | 53.5 | 54.5 | 53 | 53.4 | 10.68 | +0.15 (+0.28%) | 9,673 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 53.25 | 10.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 54.05 | 55 | 52.5 | 53.25 | 10.65 | -1 (-1.84%) | 27,311 |
| 19 Jan 2005 | INR | 54.75 | 55.5 | 54 | 54.25 | 10.85 | -0.1 (-0.18%) | 18,289 |
| 18 Jan 2005 | INR | 54.75 | 56.25 | 54.05 | 54.35 | 10.87 | +0.05 (+0.09%) | 30,347 |
| 17 Jan 2005 | INR | 57.5 | 58.8 | 53.6 | 54.3 | 10.86 | -2.9 (-5.07%) | 72,931 |
