| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | INR | 46.2 | 51 | 46.1 | 49.5 | 49.5 | +2.95 (+6.34%) | 24,600 |
| 4 Mar 2005 | INR | 47.3 | 48.35 | 46 | 46.55 | 46.55 | -1.25 (-2.62%) | 5,400 |
| 3 Mar 2005 | INR | 48 | 48.5 | 47.3 | 47.8 | 47.8 | -0.15 (-0.31%) | 3,200 |
| 2 Mar 2005 | INR | 47 | 48.5 | 47 | 47.95 | 47.95 | +2.2 (+4.81%) | 29,200 |
| 1 Mar 2005 | INR | 49.75 | 49.75 | 45.5 | 45.75 | 45.75 | +0.1 (+0.22%) | 24,000 |
| 28 Feb 2005 | INR | 50 | 50 | 44.4 | 45.65 | 45.65 | +0.75 (+1.67%) | 14,300 |
| 25 Feb 2005 | INR | 45.9 | 47.45 | 44.15 | 44.9 | 44.9 | -0.9 (-1.97%) | 10,300 |
| 24 Feb 2005 | INR | 49.5 | 49.5 | 45.5 | 45.8 | 45.8 | +0.1 (+0.22%) | 14,800 |
| 23 Feb 2005 | INR | 54 | 54 | 44.2 | 45.7 | 45.7 | +0.55 (+1.22%) | 5,200 |
| 22 Feb 2005 | INR | 50 | 50 | 44 | 45.15 | 45.15 | -0.1 (-0.22%) | 7,100 |
| 21 Feb 2005 | INR | 49.3 | 49.3 | 44 | 45.25 | 45.25 | -1.6 (-3.42%) | 6,100 |
| 18 Feb 2005 | INR | 48.4 | 48.4 | 46.35 | 46.85 | 46.85 | -0.2 (-0.43%) | 3,800 |
| 17 Feb 2005 | INR | 49 | 49.6 | 46.5 | 47.05 | 47.05 | -1.3 (-2.69%) | 4,800 |
| 16 Feb 2005 | INR | 51.5 | 51.8 | 48.15 | 48.35 | 48.35 | -1.8 (-3.59%) | 6,700 |
| 15 Feb 2005 | INR | 49.1 | 53.8 | 49.1 | 50.15 | 50.15 | +0.05 (+0.10%) | 24,500 |
| 14 Feb 2005 | INR | 48.05 | 52.45 | 48.05 | 50.1 | 50.1 | +2.2 (+4.59%) | 33,600 |
| 11 Feb 2005 | INR | 49.95 | 50.4 | 47.5 | 47.9 | 47.9 | -0.7 (-1.44%) | 2,700 |
| 10 Feb 2005 | INR | 51 | 51.3 | 48.05 | 48.6 | 48.6 | -1.15 (-2.31%) | 8,500 |
| 9 Feb 2005 | INR | 49.3 | 50.75 | 48.9 | 49.75 | 49.75 | +0.45 (+0.91%) | 5,600 |
| 8 Feb 2005 | INR | 47.55 | 51.45 | 47.5 | 49.3 | 49.3 | +0.95 (+1.96%) | 15,400 |
| 7 Feb 2005 | INR | 50 | 51.25 | 47.65 | 48.35 | 48.35 | -1.2 (-2.42%) | 5,300 |
| 4 Feb 2005 | INR | 50 | 53.1 | 49 | 49.55 | 49.55 | -2.65 (-5.08%) | 22,500 |
| 3 Feb 2005 | INR | 45.25 | 54.9 | 45.25 | 52.2 | 52.2 | +5.7 (+12.26%) | 93,900 |
| 2 Feb 2005 | INR | 46.5 | 47.9 | 46.3 | 46.5 | 46.5 | +0.45 (+0.98%) | 4,000 |
| 1 Feb 2005 | INR | 48 | 48 | 45.5 | 46.05 | 46.05 | -0.85 (-1.81%) | 4,700 |
| 31 Jan 2005 | INR | 48 | 49 | 46.6 | 46.9 | 46.9 | +0.15 (+0.32%) | 6,800 |
| 28 Jan 2005 | INR | 47.5 | 49.1 | 46 | 46.75 | 46.75 | +0.55 (+1.19%) | 15,200 |
| 27 Jan 2005 | INR | 46.5 | 48.25 | 45.6 | 46.2 | 46.2 | -1.1 (-2.33%) | 11,800 |
| 25 Jan 2005 | INR | 50 | 50.6 | 46.1 | 47.3 | 47.3 | -3.3 (-6.52%) | 42,800 |
| 24 Jan 2005 | INR | 53.5 | 61.05 | 47.6 | 50.6 | 50.6 | -0.25 (-0.49%) | 316,376 |
