| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | INR | 15.2 | 18.3 | 15.2 | 17.55 | 3.51 | -0.45 (-2.50%) | 63,390 |
| 4 Mar 2005 | INR | 17.7 | 18.35 | 17.5 | 18 | 3.6 | 0.0 (0.0%) | 50,920 |
| 3 Mar 2005 | INR | 17 | 18.1 | 17 | 18 | 3.6 | +1.05 (+6.19%) | 55,058 |
| 2 Mar 2005 | INR | 17.35 | 18.1 | 16.5 | 16.95 | 3.39 | -0.65 (-3.69%) | 31,273 |
| 1 Mar 2005 | INR | 16.1 | 17.9 | 16.1 | 17.6 | 3.52 | 0.0 (0.0%) | 42,404 |
| 28 Feb 2005 | INR | 18.5 | 19 | 17.4 | 17.6 | 3.52 | -0.25 (-1.40%) | 58,166 |
| 25 Feb 2005 | INR | 17.55 | 18.3 | 17.5 | 17.85 | 3.57 | +0.05 (+0.28%) | 53,851 |
| 24 Feb 2005 | INR | 18.95 | 18.95 | 17.6 | 17.8 | 3.56 | -0.1 (-0.56%) | 30,087 |
| 23 Feb 2005 | INR | 16.4 | 18.4 | 16.35 | 17.9 | 3.58 | +1.45 (+8.81%) | 51,791 |
| 22 Feb 2005 | INR | 16.15 | 17 | 16.15 | 16.45 | 3.29 | 0.0 (0.0%) | 26,345 |
| 21 Feb 2005 | INR | 16.45 | 16.8 | 16.3 | 16.45 | 3.29 | 0.0 (0.0%) | 15,555 |
| 18 Feb 2005 | INR | 17.2 | 17.4 | 16.3 | 16.45 | 3.29 | -0.25 (-1.50%) | 18,042 |
| 17 Feb 2005 | INR | 16.25 | 17 | 16.2 | 16.7 | 3.34 | +0.2 (+1.21%) | 21,174 |
| 16 Feb 2005 | INR | 16.3 | 17.5 | 16.3 | 16.5 | 3.3 | -0.65 (-3.79%) | 43,003 |
| 15 Feb 2005 | INR | 17.2 | 17.6 | 17 | 17.15 | 3.43 | -0.45 (-2.56%) | 35,120 |
| 14 Feb 2005 | INR | 18.05 | 18.3 | 17.45 | 17.6 | 3.52 | -0.35 (-1.95%) | 35,127 |
| 11 Feb 2005 | INR | 18.8 | 18.8 | 17.9 | 17.95 | 3.59 | -0.05 (-0.28%) | 19,755 |
| 10 Feb 2005 | INR | 19.9 | 19.9 | 17.8 | 18 | 3.6 | -0.9 (-4.76%) | 41,681 |
| 9 Feb 2005 | INR | 18.5 | 19.5 | 18.5 | 18.9 | 3.78 | +0.4 (+2.16%) | 56,484 |
| 8 Feb 2005 | INR | 19 | 19.25 | 18.45 | 18.5 | 3.7 | -0.15 (-0.80%) | 64,740 |
| 7 Feb 2005 | INR | 18.7 | 19.5 | 18.55 | 18.65 | 3.73 | +0.35 (+1.91%) | 69,311 |
| 4 Feb 2005 | INR | 18.7 | 18.7 | 17.05 | 18.3 | 3.66 | +0.35 (+1.95%) | 37,470 |
| 3 Feb 2005 | INR | 17.55 | 18.25 | 17.25 | 17.95 | 3.59 | +0.45 (+2.57%) | 23,678 |
| 2 Feb 2005 | INR | 18.6 | 18.8 | 17.45 | 17.5 | 3.5 | -0.85 (-4.63%) | 20,712 |
| 1 Feb 2005 | INR | 18 | 18.8 | 18 | 18.35 | 3.67 | +0.05 (+0.27%) | 29,096 |
| 31 Jan 2005 | INR | 17.5 | 18.5 | 17.5 | 18.3 | 3.66 | +1.2 (+7.02%) | 68,094 |
| 28 Jan 2005 | INR | 17 | 17.3 | 16.6 | 17.1 | 3.42 | +0.6 (+3.64%) | 22,854 |
| 27 Jan 2005 | INR | 16.1 | 16.95 | 16 | 16.5 | 3.3 | +0.9 (+5.77%) | 26,005 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 15.6 | 3.12 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 15 | 15.9 | 15 | 15.6 | 3.12 | +0.2 (+1.30%) | 10,143 |
