| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | INR | 79.2 | 81.96 | 78.8 | 80.23 | 80.23 | +1.98 (+2.53%) | 71,600 |
| 25 Feb 2005 | INR | 81.15 | 81.18 | 77.01 | 78.25 | 78.25 | -2.59 (-3.20%) | 35,000 |
| 24 Feb 2005 | INR | 81.2 | 81.73 | 80.8 | 80.84 | 80.84 | -0.25 (-0.31%) | 22,900 |
| 23 Feb 2005 | INR | 81.2 | 81.6 | 80.61 | 81.09 | 81.09 | -0.07 (-0.09%) | 35,300 |
| 22 Feb 2005 | INR | 81 | 82.2 | 80.37 | 81.16 | 81.16 | -1.37 (-1.66%) | 11,700 |
| 21 Feb 2005 | INR | 84.55 | 84.55 | 81.4 | 82.53 | 82.53 | +0.94 (+1.15%) | 8,300 |
| 18 Feb 2005 | INR | 83.6 | 83.75 | 81.5 | 81.59 | 81.59 | -1.55 (-1.86%) | 7,400 |
| 17 Feb 2005 | INR | 80.01 | 83.5 | 80.01 | 83.14 | 83.14 | +0.93 (+1.13%) | 20,800 |
| 16 Feb 2005 | INR | 83.8 | 84 | 82 | 82.21 | 82.21 | +0.35 (+0.43%) | 17,600 |
| 15 Feb 2005 | INR | 83.43 | 84 | 81 | 81.86 | 81.86 | -1.57 (-1.88%) | 33,700 |
| 14 Feb 2005 | INR | 87 | 87 | 82.02 | 83.43 | 83.43 | -2.18 (-2.55%) | 36,600 |
| 11 Feb 2005 | INR | 89.39 | 89.79 | 84.79 | 85.61 | 85.61 | -2.15 (-2.45%) | 51,000 |
| 10 Feb 2005 | INR | 89.58 | 90 | 87.5 | 87.76 | 87.76 | -0.91 (-1.03%) | 25,800 |
| 9 Feb 2005 | INR | 88.5 | 89.8 | 88.2 | 88.67 | 88.67 | +0.58 (+0.66%) | 34,700 |
| 8 Feb 2005 | INR | 87.15 | 88.97 | 87.15 | 88.09 | 88.09 | +0.57 (+0.65%) | 344,400 |
| 7 Feb 2005 | INR | 86.6 | 88 | 86.6 | 87.52 | 87.52 | +0.61 (+0.70%) | 35,100 |
| 4 Feb 2005 | INR | 88.98 | 88.98 | 84.52 | 86.91 | 86.91 | -1.96 (-2.21%) | 78,700 |
| 3 Feb 2005 | INR | 87.99 | 89.6 | 87.02 | 88.87 | 88.87 | +2.61 (+3.03%) | 128,700 |
| 2 Feb 2005 | INR | 87.54 | 89.6 | 85.8 | 86.26 | 86.26 | +1.08 (+1.27%) | 297,000 |
| 1 Feb 2005 | INR | 86.54 | 89 | 83 | 85.18 | 85.18 | +0.75 (+0.89%) | 358,500 |
| 31 Jan 2005 | INR | 82 | 86 | 80.6 | 84.43 | 84.43 | +3.89 (+4.83%) | 302,300 |
| 28 Jan 2005 | INR | 80 | 80.99 | 80 | 80.54 | 80.54 | +0.05 (+0.06%) | 18,800 |
| 27 Jan 2005 | INR | 80.48 | 82.4 | 79.9 | 80.49 | 80.49 | -0.93 (-1.14%) | 23,700 |
| 25 Jan 2005 | INR | 79.62 | 82.58 | 79.62 | 81.42 | 81.42 | -1.67 (-2.01%) | 14,700 |
| 24 Jan 2005 | INR | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 80.2 | 85.6 | 80 | 83.09 | 83.09 | +2.26 (+2.80%) | 22,000 |
| 19 Jan 2005 | INR | 81 | 81 | 79.01 | 80.83 | 80.83 | +0.55 (+0.69%) | 2,400 |
| 18 Jan 2005 | INR | 82.6 | 82.6 | 80.25 | 80.28 | 80.28 | -0.71 (-0.88%) | 9,400 |
| 17 Jan 2005 | INR | 82 | 83 | 79.3 | 80.99 | 80.99 | -3.05 (-3.63%) | 15,500 |
| 14 Jan 2005 | INR | 83.98 | 84.9 | 83.01 | 84.04 | 84.04 | +0.01 (+0.01%) | 10,800 |
