| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 5.1 | 5.6 | 4.95 | 5.05 | 5.05 | -0.1 (-1.94%) | 45,090 |
| 8 Mar 2005 | INR | 5.25 | 5.6 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 32,913 |
| 7 Mar 2005 | INR | 5.2 | 5.75 | 5.05 | 5.3 | 5.3 | +0.05 (+0.95%) | 63,999 |
| 4 Mar 2005 | INR | 5.35 | 5.75 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 72,970 |
| 3 Mar 2005 | INR | 5.4 | 5.45 | 5.1 | 5.4 | 5.4 | +0.25 (+4.85%) | 26,489 |
| 2 Mar 2005 | INR | 5.1 | 5.2 | 4.75 | 5.15 | 5.15 | +0.05 (+0.98%) | 22,960 |
| 1 Mar 2005 | INR | 5.4 | 5.4 | 4.8 | 5.1 | 5.1 | +0.05 (+0.99%) | 28,175 |
| 28 Feb 2005 | INR | 5 | 5.2 | 4.8 | 5.05 | 5.05 | +0.1 (+2.02%) | 25,372 |
| 25 Feb 2005 | INR | 5.75 | 5.75 | 4.95 | 4.95 | 4.95 | -0.6 (-10.81%) | 123,069 |
| 24 Feb 2005 | INR | 5.95 | 5.95 | 5.2 | 5.55 | 5.55 | 0.0 (0.0%) | 77,530 |
| 23 Feb 2005 | INR | 6.05 | 6.05 | 5.4 | 5.55 | 5.55 | -0.3 (-5.13%) | 79,160 |
| 22 Feb 2005 | INR | 6.15 | 6.15 | 5.5 | 5.85 | 5.85 | -0.1 (-1.68%) | 73,530 |
| 21 Feb 2005 | INR | 6.4 | 6.45 | 5.7 | 5.95 | 5.95 | +0.35 (+6.25%) | 116,540 |
| 18 Feb 2005 | INR | 6.05 | 6.3 | 5.6 | 5.6 | 5.6 | -0.3 (-5.08%) | 115,440 |
| 17 Feb 2005 | INR | 6.3 | 6.3 | 5.6 | 5.9 | 5.9 | -0.05 (-0.84%) | 28,953 |
| 16 Feb 2005 | INR | 6 | 6.2 | 5.75 | 5.95 | 5.95 | -0.15 (-2.46%) | 34,850 |
| 15 Feb 2005 | INR | 6.1 | 6.7 | 5.95 | 6.1 | 6.1 | -0.3 (-4.69%) | 109,221 |
| 14 Feb 2005 | INR | 6.25 | 6.75 | 5.6 | 6.4 | 6.4 | +0.15 (+2.40%) | 214,650 |
| 11 Feb 2005 | INR | 6.8 | 6.8 | 6 | 6.25 | 6.25 | -0.05 (-0.79%) | 138,147 |
| 10 Feb 2005 | INR | 6.15 | 6.3 | 5.85 | 6.3 | 6.3 | +0.3 (+5%) | 162,171 |
| 9 Feb 2005 | INR | 6.25 | 6.25 | 5.5 | 6 | 6 | +0.3 (+5.26%) | 132,115 |
| 8 Feb 2005 | INR | 5.8 | 5.8 | 5.5 | 5.7 | 5.7 | +0.15 (+2.70%) | 82,562 |
| 7 Feb 2005 | INR | 5.75 | 5.85 | 5.05 | 5.55 | 5.55 | -0.14 (-2.46%) | 114,680 |
| 4 Feb 2005 | INR | 6.1 | 6.1 | 5.5 | 5.69 | 5.69 | -0.36 (-5.95%) | 140,380 |
| 3 Feb 2005 | INR | 6.25 | 6.45 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 134,139 |
| 2 Feb 2005 | INR | 6.6 | 6.95 | 6 | 6.1 | 6.1 | -0.3 (-4.69%) | 235,745 |
| 1 Feb 2005 | INR | 7.5 | 7.5 | 6.35 | 6.4 | 6.4 | -0.7 (-9.86%) | 429,673 |
| 31 Jan 2005 | INR | 7 | 7.1 | 6.85 | 7.1 | 7.1 | +0.65 (+10.08%) | 624,407 |
| 28 Jan 2005 | INR | 6 | 6.45 | 5.6 | 6.45 | 6.45 | +1.1 (+20.56%) | 948,912 |
| 27 Jan 2005 | INR | 4.9 | 5.35 | 4.4 | 5.35 | 5.35 | +0.9 (+20.22%) | 346,318 |
