| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | INR | 30 | 30.25 | 28.15 | 28.35 | 28.3385 | -0.95 (-3.24%) | 293,749 |
| 24 Feb 2005 | INR | 31.95 | 31.95 | 27.35 | 29.3 | 29.2881 | +1.3 (+4.64%) | 426,682 |
| 23 Feb 2005 | INR | 30.5 | 30.7 | 28 | 28 | 27.9886 | -2 (-6.67%) | 439,159 |
| 22 Feb 2005 | INR | 26.5 | 31.7 | 26.1 | 30 | 29.9878 | +3.2 (+11.94%) | 717,568 |
| 21 Feb 2005 | INR | 26 | 27.2 | 26 | 26.8 | 26.7891 | -0.05 (-0.19%) | 30,929 |
| 18 Feb 2005 | INR | 26.9 | 27.1 | 26.55 | 26.85 | 26.8391 | +0.2 (+0.75%) | 55,242 |
| 17 Feb 2005 | INR | 26.5 | 26.95 | 26.4 | 26.65 | 26.6392 | +0.1 (+0.38%) | 33,653 |
| 16 Feb 2005 | INR | 26.7 | 27.15 | 26.55 | 26.55 | 26.5392 | -0.2 (-0.75%) | 57,765 |
| 15 Feb 2005 | INR | 28.6 | 28.6 | 26.6 | 26.75 | 26.7391 | -0.3 (-1.11%) | 32,612 |
| 14 Feb 2005 | INR | 27.9 | 27.95 | 27 | 27.05 | 27.039 | -0.7 (-2.52%) | 57,823 |
| 11 Feb 2005 | INR | 28.9 | 28.95 | 27.5 | 27.75 | 27.7387 | -0.55 (-1.94%) | 58,525 |
| 10 Feb 2005 | INR | 28.5 | 28.9 | 27.8 | 28.3 | 28.2885 | -0.05 (-0.18%) | 147,583 |
| 9 Feb 2005 | INR | 26.75 | 28.85 | 26.75 | 28.35 | 28.3385 | +1.6 (+5.98%) | 316,392 |
| 8 Feb 2005 | INR | 27.25 | 27.25 | 26.5 | 26.75 | 26.7391 | -0.2 (-0.74%) | 45,146 |
| 7 Feb 2005 | INR | 27.35 | 27.5 | 26.8 | 26.95 | 26.939 | -0.4 (-1.46%) | 50,502 |
| 4 Feb 2005 | INR | 27.3 | 27.5 | 26.6 | 27.35 | 27.3389 | +0.15 (+0.55%) | 74,572 |
| 3 Feb 2005 | INR | 27 | 27.35 | 26.85 | 27.2 | 27.1889 | +0.5 (+1.87%) | 75,488 |
| 2 Feb 2005 | INR | 26.95 | 26.95 | 26.55 | 26.7 | 26.6891 | +0.35 (+1.33%) | 71,133 |
| 1 Feb 2005 | INR | 27.1 | 27.25 | 26.25 | 26.35 | 26.3393 | -0.75 (-2.77%) | 74,155 |
| 31 Jan 2005 | INR | 27.3 | 29.3 | 26.95 | 27.1 | 27.089 | +0.4 (+1.50%) | 63,276 |
| 28 Jan 2005 | INR | 27.3 | 27.3 | 26.5 | 26.7 | 26.6891 | -0.3 (-1.11%) | 42,004 |
| 27 Jan 2005 | INR | 27.4 | 27.4 | 26.7 | 27 | 26.989 | +0.4 (+1.50%) | 31,026 |
| 25 Jan 2005 | INR | 26.5 | 26.8 | 26.2 | 26.6 | 26.5892 | +0.15 (+0.57%) | 22,663 |
| 24 Jan 2005 | INR | 27 | 27 | 26.2 | 26.45 | 26.4392 | +0.05 (+0.19%) | 34,795 |
| 20 Jan 2005 | INR | 27 | 27.25 | 26.4 | 26.4 | 26.3893 | -0.6 (-2.22%) | 35,395 |
| 19 Jan 2005 | INR | 27.2 | 27.35 | 26.8 | 27 | 26.989 | -0.1 (-0.37%) | 32,456 |
| 18 Jan 2005 | INR | 27.85 | 27.85 | 26.45 | 27.1 | 27.089 | +0.15 (+0.56%) | 18,534 |
| 17 Jan 2005 | INR | 28.4 | 28.4 | 26.4 | 26.95 | 26.939 | -0.5 (-1.82%) | 61,859 |
| 14 Jan 2005 | INR | 28.4 | 28.5 | 27.3 | 27.45 | 27.4388 | -0.25 (-0.90%) | 52,167 |
| 13 Jan 2005 | INR | 29.9 | 29.9 | 27.5 | 27.7 | 27.6887 | +0.5 (+1.84%) | 70,426 |
