| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 22.85 | 22.9 | 20.25 | 21.95 | 21.95 | +0.5 (+2.33%) | 6,000 |
| 11 Mar 2005 | INR | 21.95 | 21.95 | 20.25 | 21.45 | 21.45 | +0.7 (+3.37%) | 2,400 |
| 10 Mar 2005 | INR | 21.55 | 21.55 | 20 | 20.75 | 20.75 | +0.75 (+3.75%) | 351 |
| 9 Mar 2005 | INR | 20 | 20 | 19.1 | 20 | 20 | -2.1 (-9.50%) | 1,700 |
| 4 Mar 2005 | INR | 21 | 23 | 18.7 | 22.1 | 22.1 | +1.55 (+7.54%) | 5,700 |
| 3 Mar 2005 | INR | 22.85 | 22.95 | 20.55 | 20.55 | 20.55 | +0.45 (+2.24%) | 251 |
| 2 Mar 2005 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 100 |
| 1 Mar 2005 | INR | 25 | 25 | 20 | 20.1 | 20.1 | -2.85 (-12.42%) | 18,954 |
| 28 Feb 2005 | INR | 23.8 | 23.9 | 21 | 22.95 | 22.95 | 0.0 (0.0%) | 2,450 |
| 25 Feb 2005 | INR | 23.45 | 23.45 | 20 | 22.95 | 22.95 | -0.05 (-0.22%) | 1,701 |
| 24 Feb 2005 | INR | 22.5 | 23.7 | 22.5 | 23 | 23 | +1.1 (+5.02%) | 1,500 |
| 23 Feb 2005 | INR | 23.25 | 24.9 | 21.75 | 21.9 | 21.9 | -2.35 (-9.69%) | 4,174 |
| 22 Feb 2005 | INR | 24 | 24.25 | 24 | 24.25 | 24.25 | +0.3 (+1.25%) | 300 |
| 21 Feb 2005 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.9 (+8.62%) | 200 |
| 18 Feb 2005 | INR | 24.35 | 24.4 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 3,100 |
| 17 Feb 2005 | INR | 23.7 | 23.7 | 21 | 21 | 21 | -0.55 (-2.55%) | 200 |
| 16 Feb 2005 | INR | 24.35 | 24.35 | 21.55 | 21.55 | 21.55 | -3.2 (-12.93%) | 600 |
| 15 Feb 2005 | INR | 19.25 | 25 | 19.25 | 24.75 | 24.75 | +2.55 (+11.49%) | 9,450 |
| 14 Feb 2005 | INR | 23.95 | 23.95 | 20.15 | 22.2 | 22.2 | -0.3 (-1.33%) | 260 |
| 10 Feb 2005 | INR | 22.5 | 23.7 | 20 | 22.5 | 22.5 | 0.0 (0.0%) | 4,535 |
| 9 Feb 2005 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +0.5 (+2.27%) | 1,700 |
| 8 Feb 2005 | INR | 21.4 | 22.25 | 20.5 | 22 | 22 | +1.05 (+5.01%) | 8,500 |
| 7 Feb 2005 | INR | 22 | 22.25 | 19.5 | 20.95 | 20.95 | -0.55 (-2.56%) | 17,050 |
| 4 Feb 2005 | INR | 21.05 | 22.5 | 18 | 21.5 | 21.5 | -0.25 (-1.15%) | 1,340 |
| 3 Feb 2005 | INR | 22.8 | 22.8 | 20.25 | 21.75 | 21.75 | +1.25 (+6.10%) | 2,049 |
| 2 Feb 2005 | INR | 18.85 | 20.5 | 18.65 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,400 |
| 1 Feb 2005 | INR | 23.75 | 23.75 | 20.65 | 20.65 | 20.65 | -3.35 (-13.96%) | 101 |
| 31 Jan 2005 | INR | 25 | 26.9 | 20 | 24 | 24 | +1.6 (+7.14%) | 9,301 |
| 28 Jan 2005 | INR | 20 | 22.4 | 20 | 22.4 | 22.4 | +3.75 (+20.11%) | 16,500 |
| 27 Jan 2005 | INR | 19.35 | 19.4 | 18.65 | 18.65 | 18.65 | +0.55 (+3.04%) | 11,690 |
