| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | INR | 35.9 | 36.45 | 33.6 | 33.6 | 33.6 | -2 (-5.62%) | 596,923 |
| 18 Feb 2005 | INR | 36.4 | 37.85 | 32.7 | 35.6 | 35.6 | +0.35 (+0.99%) | 2,100,597 |
| 17 Feb 2005 | INR | 36.4 | 37.85 | 34.8 | 35.25 | 35.25 | +0.5 (+1.44%) | 3,254,209 |
| 16 Feb 2005 | INR | 34.75 | 34.75 | 31.8 | 34.75 | 34.75 | +3.2 (+10.14%) | 3,479,596 |
| 15 Feb 2005 | INR | 31 | 31.55 | 31 | 31.55 | 31.55 | +2.9 (+10.12%) | 436,985 |
| 14 Feb 2005 | INR | 25 | 28.65 | 25 | 28.65 | 28.65 | +4.8 (+20.13%) | 2,568,228 |
| 11 Feb 2005 | INR | 20.4 | 23.85 | 20.4 | 23.85 | 23.85 | +4.15 (+21.07%) | 1,993,732 |
| 10 Feb 2005 | INR | 18.6 | 20.65 | 18.45 | 19.7 | 19.7 | +1.25 (+6.78%) | 303,995 |
| 9 Feb 2005 | INR | 18.95 | 18.95 | 18.4 | 18.45 | 18.45 | -0.15 (-0.81%) | 53,204 |
| 8 Feb 2005 | INR | 18.6 | 18.95 | 18.4 | 18.6 | 18.6 | +0.35 (+1.92%) | 89,602 |
| 7 Feb 2005 | INR | 17.85 | 19.35 | 17.8 | 18.25 | 18.25 | +0.55 (+3.11%) | 147,830 |
| 4 Feb 2005 | INR | 18.35 | 18.4 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 75,207 |
| 3 Feb 2005 | INR | 17.85 | 18.2 | 17.7 | 18 | 18 | +0.5 (+2.86%) | 51,457 |
| 2 Feb 2005 | INR | 17.8 | 18.4 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 120,127 |
| 1 Feb 2005 | INR | 18 | 18.15 | 17.6 | 17.6 | 17.6 | -0.6 (-3.30%) | 38,979 |
| 31 Jan 2005 | INR | 17.95 | 18.2 | 17.75 | 18.2 | 18.2 | +0.5 (+2.82%) | 45,000 |
| 28 Jan 2005 | INR | 17.8 | 17.9 | 17.3 | 17.7 | 17.7 | +0.35 (+2.02%) | 61,200 |
| 27 Jan 2005 | INR | 18 | 18 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 42,572 |
| 25 Jan 2005 | INR | 17.5 | 17.65 | 16.85 | 17.2 | 17.2 | -0.2 (-1.15%) | 64,681 |
| 24 Jan 2005 | INR | 17.35 | 18.2 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 33,153 |
| 20 Jan 2005 | INR | 17.6 | 18.1 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 67,450 |
| 19 Jan 2005 | INR | 18.15 | 18.25 | 16.85 | 17.5 | 17.5 | -0.4 (-2.23%) | 100,562 |
| 18 Jan 2005 | INR | 18.7 | 18.85 | 17.9 | 17.9 | 17.9 | -0.85 (-4.53%) | 94,938 |
| 17 Jan 2005 | INR | 19.1 | 19.45 | 18.5 | 18.75 | 18.75 | -0.3 (-1.57%) | 99,267 |
| 14 Jan 2005 | INR | 19.7 | 19.7 | 18.8 | 19.05 | 19.05 | -0.2 (-1.04%) | 51,848 |
| 13 Jan 2005 | INR | 19.4 | 19.5 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 86,722 |
| 12 Jan 2005 | INR | 20.8 | 20.8 | 18.8 | 19 | 19 | -0.55 (-2.81%) | 161,383 |
| 11 Jan 2005 | INR | 20.5 | 21 | 19.5 | 19.55 | 19.55 | -0.85 (-4.17%) | 101,463 |
| 10 Jan 2005 | INR | 19.45 | 21.8 | 19.3 | 20.4 | 20.4 | +1.25 (+6.53%) | 320,045 |
| 7 Jan 2005 | INR | 19 | 20.2 | 18.8 | 19.15 | 19.15 | +0.4 (+2.13%) | 438,842 |
