| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | INR | 9.1 | 9.5 | 8.25 | 8.89 | 8.89 | -0.23 (-2.52%) | 4,550 |
| 1 Mar 2005 | INR | 8.95 | 9.4 | 8.86 | 9.12 | 9.12 | +0.32 (+3.64%) | 9,077 |
| 28 Feb 2005 | INR | 8.25 | 8.9 | 8.25 | 8.8 | 8.8 | +0.22 (+2.56%) | 5,112 |
| 25 Feb 2005 | INR | 8.28 | 8.9 | 8.28 | 8.58 | 8.58 | +0.15 (+1.78%) | 9,978 |
| 24 Feb 2005 | INR | 8.26 | 8.51 | 8.26 | 8.43 | 8.43 | +0.16 (+1.93%) | 2,070 |
| 23 Feb 2005 | INR | 8.25 | 8.5 | 8.25 | 8.27 | 8.27 | 0.0 (0.0%) | 2,605 |
| 22 Feb 2005 | INR | 8.27 | 8.3 | 8.21 | 8.27 | 8.27 | -0.03 (-0.36%) | 6,558 |
| 21 Feb 2005 | INR | 8.3 | 8.5 | 8.26 | 8.3 | 8.3 | +0.05 (+0.61%) | 5,624 |
| 18 Feb 2005 | INR | 8.75 | 8.75 | 8.1 | 8.25 | 8.25 | -0.06 (-0.72%) | 2,062 |
| 17 Feb 2005 | INR | 8.4 | 8.4 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,450 |
| 16 Feb 2005 | INR | 8.01 | 8.3 | 8.01 | 8.3 | 8.3 | +0.05 (+0.61%) | 7,151 |
| 15 Feb 2005 | INR | 8.21 | 8.3 | 8.21 | 8.25 | 8.25 | -0.2 (-2.37%) | 4,400 |
| 14 Feb 2005 | INR | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | +0.24 (+2.92%) | 7,399 |
| 11 Feb 2005 | INR | 8.45 | 8.45 | 8.21 | 8.21 | 8.21 | +0.26 (+3.27%) | 12,600 |
| 10 Feb 2005 | INR | 7.5 | 8 | 7.5 | 7.95 | 7.95 | +0.45 (+6%) | 600 |
| 9 Feb 2005 | INR | 7.6 | 7.6 | 7.35 | 7.5 | 7.5 | +0.1 (+1.35%) | 2,600 |
| 8 Feb 2005 | INR | 7.6 | 8 | 7.4 | 7.4 | 7.4 | -1 (-11.90%) | 3,950 |
| 7 Feb 2005 | INR | 7.8 | 8.4 | 7.8 | 8.4 | 8.4 | +0.4 (+5%) | 2,900 |
| 4 Feb 2005 | INR | 8 | 8 | 7.5 | 8 | 8 | -0.25 (-3.03%) | 2,380 |
| 3 Feb 2005 | INR | 7.5 | 8.25 | 7.5 | 8.25 | 8.25 | +0.5 (+6.45%) | 776 |
| 2 Feb 2005 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.2 (-2.52%) | 1,000 |
| 1 Feb 2005 | INR | 7.3 | 8.55 | 7.3 | 7.95 | 7.95 | -0.1 (-1.24%) | 1,600 |
| 31 Jan 2005 | INR | 8 | 8.1 | 8 | 8.05 | 8.05 | +0.45 (+5.92%) | 9,500 |
| 28 Jan 2005 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | +0.3 (+4.11%) | 500 |
| 27 Jan 2005 | INR | 8 | 8 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 2,600 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 7.8 | 7.9 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 1,499 |
| 24 Jan 2005 | INR | 8.1 | 8.1 | 7.1 | 8 | 8 | 0.0 (0.0%) | 7,602 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 8 | 8 | 8 | 8 | 8 | -0.4 (-4.76%) | 950 |
