| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | INR | 38.18 | 38.72 | 37.63 | 38.13 | 38.13 | +0.25 (+0.66%) | 500,968 |
| 1 Mar 2005 | INR | 39.36 | 39.36 | 37.63 | 37.88 | 37.88 | -1.12 (-2.87%) | 452,494 |
| 28 Feb 2005 | INR | 38.95 | 40 | 38.13 | 39 | 39 | +0.23 (+0.59%) | 1,639,575 |
| 25 Feb 2005 | INR | 41.87 | 41.87 | 37.86 | 38.77 | 38.77 | +0.2 (+0.52%) | 4,588,006 |
| 24 Feb 2005 | INR | 34.49 | 41.12 | 34.46 | 38.57 | 38.57 | +4.31 (+12.58%) | 4,454,316 |
| 23 Feb 2005 | INR | 34.28 | 35.06 | 34.12 | 34.26 | 34.26 | +0.18 (+0.53%) | 501,324 |
| 22 Feb 2005 | INR | 34.6 | 34.6 | 33.9 | 34.08 | 34.08 | -0.36 (-1.05%) | 238,997 |
| 21 Feb 2005 | INR | 35.63 | 36.06 | 34.21 | 34.44 | 34.44 | -0.91 (-2.57%) | 278,638 |
| 18 Feb 2005 | INR | 34.74 | 35.81 | 34.74 | 35.35 | 35.35 | +0.82 (+2.37%) | 530,030 |
| 17 Feb 2005 | INR | 35.54 | 36.22 | 34.08 | 34.53 | 34.53 | -0.89 (-2.51%) | 830,958 |
| 16 Feb 2005 | INR | 33.71 | 37.81 | 33.71 | 35.42 | 35.42 | -2.01 (-5.37%) | 928,602 |
| 15 Feb 2005 | INR | 38.04 | 38.2 | 36.9 | 37.43 | 37.43 | -0.43 (-1.14%) | 292,451 |
| 14 Feb 2005 | INR | 38.88 | 39.23 | 37.59 | 37.86 | 37.86 | -0.64 (-1.66%) | 453,929 |
| 11 Feb 2005 | INR | 38.91 | 39.32 | 38.31 | 38.5 | 38.5 | -0.41 (-1.05%) | 281,401 |
| 10 Feb 2005 | INR | 39.82 | 39.95 | 38.68 | 38.91 | 38.91 | -0.43 (-1.09%) | 329,129 |
| 9 Feb 2005 | INR | 39.82 | 40.55 | 39.02 | 39.34 | 39.34 | -0.14 (-0.35%) | 403,263 |
| 8 Feb 2005 | INR | 40.09 | 40.41 | 39.18 | 39.48 | 39.48 | -0.29 (-0.73%) | 229,727 |
| 7 Feb 2005 | INR | 40.73 | 41 | 39.64 | 39.77 | 39.77 | -0.62 (-1.54%) | 354,516 |
| 4 Feb 2005 | INR | 40.73 | 41.28 | 40.14 | 40.39 | 40.39 | +0.12 (+0.30%) | 551,670 |
| 3 Feb 2005 | INR | 42.3 | 43.05 | 39.86 | 40.27 | 40.27 | -1.17 (-2.82%) | 1,148,236 |
| 2 Feb 2005 | INR | 42.71 | 43.69 | 41 | 41.44 | 41.44 | -0.91 (-2.15%) | 467,367 |
| 1 Feb 2005 | INR | 41 | 43.23 | 40.55 | 42.35 | 42.35 | +1.94 (+4.80%) | 1,028,434 |
| 31 Jan 2005 | INR | 39.75 | 44.65 | 39.23 | 40.41 | 40.41 | +1.57 (+4.04%) | 434,800 |
| 28 Jan 2005 | INR | 39.41 | 39.89 | 38.72 | 38.84 | 38.84 | +0.12 (+0.31%) | 260,461 |
| 27 Jan 2005 | INR | 39.59 | 39.61 | 38.27 | 38.72 | 38.72 | -0.26 (-0.67%) | 262,428 |
| 25 Jan 2005 | INR | 38.7 | 39.34 | 38.38 | 38.98 | 38.98 | -0.02 (-0.05%) | 103,915 |
| 24 Jan 2005 | INR | 38.27 | 40.18 | 37.36 | 39 | 39 | -0.82 (-2.06%) | 95,616 |
| 20 Jan 2005 | INR | 39.32 | 41.59 | 38.27 | 39.82 | 39.82 | +0.5 (+1.27%) | 319,320 |
| 19 Jan 2005 | INR | 39.64 | 39.73 | 39.04 | 39.32 | 39.32 | -0.34 (-0.86%) | 96,601 |
| 18 Jan 2005 | INR | 39.86 | 39.89 | 38.98 | 39.66 | 39.66 | +0.16 (+0.41%) | 155,264 |
