| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 25.9 | 25.9 | 22.75 | 24 | 12 | -0.8 (-3.23%) | 43,800 |
| 8 Mar 2005 | INR | 26.9 | 26.9 | 24.25 | 24.8 | 12.4 | -0.4 (-1.59%) | 71,600 |
| 7 Mar 2005 | INR | 29.4 | 29.4 | 24.1 | 25.2 | 12.6 | -1.55 (-5.79%) | 211,700 |
| 4 Mar 2005 | INR | 26.45 | 26.75 | 25.75 | 26.75 | 13.375 | +2.4 (+9.86%) | 326,300 |
| 3 Mar 2005 | INR | 24.2 | 24.35 | 23.1 | 24.35 | 12.175 | +2.2 (+9.93%) | 213,700 |
| 2 Mar 2005 | INR | 20.5 | 22.15 | 20.5 | 22.15 | 11.075 | +2 (+9.93%) | 174,000 |
| 1 Mar 2005 | INR | 20.15 | 20.15 | 19.15 | 20.15 | 10.075 | +1.8 (+9.81%) | 126,400 |
| 28 Feb 2005 | INR | 17.95 | 18.35 | 17.7 | 18.35 | 9.175 | +1.66 (+9.95%) | 79,200 |
| 25 Feb 2005 | INR | 18 | 18 | 16.4 | 16.69 | 8.345 | -0.69 (-3.97%) | 40,600 |
| 24 Feb 2005 | INR | 18 | 18 | 17.2 | 17.38 | 8.69 | -0.12 (-0.69%) | 27,200 |
| 23 Feb 2005 | INR | 17.1 | 18 | 17.1 | 17.5 | 8.75 | -0.47 (-2.62%) | 15,000 |
| 22 Feb 2005 | INR | 18 | 18 | 16.5 | 17.97 | 8.985 | +0.1 (+0.56%) | 50,700 |
| 21 Feb 2005 | INR | 18.26 | 19 | 17.65 | 17.87 | 8.935 | -0.83 (-4.44%) | 40,400 |
| 18 Feb 2005 | INR | 20 | 20 | 18 | 18.7 | 9.35 | -0.28 (-1.48%) | 47,100 |
| 17 Feb 2005 | INR | 20 | 20 | 18.1 | 18.98 | 9.49 | -0.84 (-4.24%) | 37,600 |
| 16 Feb 2005 | INR | 20.1 | 21 | 19.5 | 19.82 | 9.91 | -0.12 (-0.60%) | 38,900 |
| 15 Feb 2005 | INR | 21.05 | 23 | 19.63 | 19.94 | 9.97 | -1.62 (-7.51%) | 112,200 |
| 14 Feb 2005 | INR | 21 | 22.27 | 21 | 21.56 | 10.78 | +1.31 (+6.47%) | 169,100 |
| 11 Feb 2005 | INR | 18.85 | 20.25 | 18.1 | 20.25 | 10.125 | +1.84 (+9.99%) | 84,400 |
| 10 Feb 2005 | INR | 19.49 | 19.49 | 18.02 | 18.41 | 9.205 | -0.25 (-1.34%) | 73,200 |
| 9 Feb 2005 | INR | 19.5 | 19.5 | 18.4 | 18.66 | 9.33 | +0.11 (+0.59%) | 66,800 |
| 8 Feb 2005 | INR | 19.48 | 19.48 | 17.75 | 18.55 | 9.275 | -0.54 (-2.83%) | 59,300 |
| 7 Feb 2005 | INR | 20 | 21.55 | 18.05 | 19.09 | 9.545 | -0.89 (-4.45%) | 89,200 |
| 4 Feb 2005 | INR | 22.55 | 22.56 | 19.1 | 19.98 | 9.99 | -0.53 (-2.58%) | 80,200 |
| 3 Feb 2005 | INR | 20 | 20.68 | 18.1 | 20.51 | 10.255 | +3.27 (+18.97%) | 202,500 |
| 2 Feb 2005 | INR | 14.7 | 17.24 | 13.22 | 17.24 | 8.62 | +2.87 (+19.97%) | 152,600 |
| 1 Feb 2005 | INR | 14.8 | 15 | 14 | 14.37 | 7.185 | -0.28 (-1.91%) | 37,800 |
| 31 Jan 2005 | INR | 13.15 | 14.9 | 13.07 | 14.65 | 7.325 | +1.98 (+15.63%) | 82,600 |
| 28 Jan 2005 | INR | 12.5 | 13.4 | 12 | 12.67 | 6.335 | +0.4 (+3.26%) | 40,300 |
| 27 Jan 2005 | INR | 12 | 12.5 | 11.62 | 12.27 | 6.135 | +0.58 (+4.96%) | 11,800 |
