| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | INR | 54 | 54 | 52.1 | 52.4 | 52.4 | -0.75 (-1.41%) | 69,887 |
| 7 Mar 2005 | INR | 55 | 56 | 53 | 53.15 | 53.15 | -0.3 (-0.56%) | 114,875 |
| 4 Mar 2005 | INR | 52.05 | 55 | 52 | 53.45 | 53.45 | +1.05 (+2.00%) | 613,930 |
| 3 Mar 2005 | INR | 54.5 | 54.9 | 52.05 | 52.4 | 52.4 | -0.9 (-1.69%) | 54,421 |
| 2 Mar 2005 | INR | 52 | 54.5 | 52 | 53.3 | 53.3 | +1.7 (+3.29%) | 456,180 |
| 1 Mar 2005 | INR | 53 | 53 | 51.5 | 51.6 | 51.6 | -0.45 (-0.86%) | 20,194 |
| 28 Feb 2005 | INR | 52.6 | 53.35 | 51.5 | 52.05 | 52.05 | -0.3 (-0.57%) | 34,768 |
| 25 Feb 2005 | INR | 53.3 | 54 | 52 | 52.35 | 52.35 | -0.3 (-0.57%) | 140,151 |
| 24 Feb 2005 | INR | 53.9 | 54 | 52.5 | 52.65 | 52.65 | -1 (-1.86%) | 46,555 |
| 23 Feb 2005 | INR | 52.05 | 55.8 | 52 | 53.65 | 53.65 | +0.75 (+1.42%) | 477,808 |
| 22 Feb 2005 | INR | 54 | 54.5 | 52.5 | 52.9 | 52.9 | -1.2 (-2.22%) | 74,737 |
| 21 Feb 2005 | INR | 56.2 | 56.2 | 53.8 | 54.1 | 54.1 | -1.3 (-2.35%) | 47,377 |
| 18 Feb 2005 | INR | 56.2 | 56.3 | 55.1 | 55.4 | 55.4 | +0.2 (+0.36%) | 40,365 |
| 17 Feb 2005 | INR | 56.7 | 56.7 | 55 | 55.2 | 55.2 | -1.3 (-2.30%) | 49,361 |
| 16 Feb 2005 | INR | 56.45 | 58 | 56 | 56.5 | 56.5 | +1.15 (+2.08%) | 132,231 |
| 15 Feb 2005 | INR | 57 | 57 | 54.5 | 55.35 | 55.35 | -2.1 (-3.66%) | 67,169 |
| 14 Feb 2005 | INR | 58.95 | 59.7 | 57 | 57.45 | 57.45 | +1.1 (+1.95%) | 141,681 |
| 11 Feb 2005 | INR | 56 | 57.9 | 56 | 56.35 | 56.35 | +0.15 (+0.27%) | 221,866 |
| 10 Feb 2005 | INR | 58.9 | 60 | 55.8 | 56.2 | 56.2 | -2.2 (-3.77%) | 159,359 |
| 9 Feb 2005 | INR | 59.4 | 60.35 | 58.1 | 58.4 | 58.4 | +0.15 (+0.26%) | 225,606 |
| 8 Feb 2005 | INR | 58 | 60.7 | 57.6 | 58.25 | 58.25 | +0.9 (+1.57%) | 401,640 |
| 7 Feb 2005 | INR | 56 | 57.85 | 55.5 | 57.35 | 57.35 | +1.8 (+3.24%) | 158,368 |
| 4 Feb 2005 | INR | 57 | 57.45 | 54.75 | 55.55 | 55.55 | -0.05 (-0.09%) | 74,252 |
| 3 Feb 2005 | INR | 56.4 | 57.9 | 54.4 | 55.6 | 55.6 | -0.05 (-0.09%) | 102,077 |
| 2 Feb 2005 | INR | 56 | 56.8 | 54.75 | 55.65 | 55.65 | +1.1 (+2.02%) | 97,037 |
| 1 Feb 2005 | INR | 54.2 | 55.35 | 53.5 | 54.55 | 54.55 | +1.8 (+3.41%) | 128,125 |
| 31 Jan 2005 | INR | 51.8 | 53.25 | 50.25 | 52.75 | 52.75 | +2.6 (+5.18%) | 121,793 |
| 28 Jan 2005 | INR | 50.25 | 50.45 | 49.9 | 50.15 | 50.15 | +0.1 (+0.20%) | 62,326 |
| 27 Jan 2005 | INR | 50.05 | 50.5 | 49.8 | 50.05 | 50.05 | +0.05 (+0.10%) | 186,430 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 50 | 50 | 0.0 (0.0%) | 0 |
