| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 17.85 | 18 | 16.25 | 16.5 | 16.5 | -0.5 (-2.94%) | 4,998 |
| 9 Mar 2005 | INR | 18 | 19.5 | 16.75 | 17 | 17 | -1.3 (-7.10%) | 6,230 |
| 8 Mar 2005 | INR | 18.55 | 18.55 | 15.25 | 18.3 | 18.3 | +1.4 (+8.28%) | 22,100 |
| 7 Mar 2005 | INR | 15.9 | 16.9 | 15.9 | 16.9 | 16.9 | +1.5 (+9.74%) | 17,417 |
| 4 Mar 2005 | INR | 16.25 | 16.4 | 14.05 | 15.4 | 15.4 | +0.3 (+1.99%) | 12,940 |
| 3 Mar 2005 | INR | 14.45 | 15.1 | 14.45 | 15.1 | 15.1 | +1.35 (+9.82%) | 18,123 |
| 2 Mar 2005 | INR | 13.75 | 14.65 | 13.75 | 13.75 | 13.75 | +0.05 (+0.36%) | 1,400 |
| 1 Mar 2005 | INR | 13.95 | 14 | 13.7 | 13.7 | 13.7 | +0.05 (+0.37%) | 2,250 |
| 28 Feb 2005 | INR | 14.7 | 14.7 | 13.65 | 13.65 | 13.65 | -0.1 (-0.73%) | 1,250 |
| 25 Feb 2005 | INR | 13.1 | 13.75 | 13.1 | 13.75 | 13.75 | -0.1 (-0.72%) | 900 |
| 24 Feb 2005 | INR | 13.5 | 14 | 13.5 | 13.85 | 13.85 | +0.45 (+3.36%) | 3,150 |
| 23 Feb 2005 | INR | 13.35 | 13.95 | 13.25 | 13.4 | 13.4 | -0.75 (-5.30%) | 3,600 |
| 22 Feb 2005 | INR | 14.15 | 14.5 | 14.1 | 14.15 | 14.15 | -0.4 (-2.75%) | 1,400 |
| 21 Feb 2005 | INR | 14 | 14.75 | 14 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,000 |
| 18 Feb 2005 | INR | 14.05 | 14.8 | 14.05 | 14.6 | 14.6 | +0.6 (+4.29%) | 5,830 |
| 17 Feb 2005 | INR | 14 | 14 | 13.55 | 14 | 14 | 0.0 (0.0%) | 1,600 |
| 16 Feb 2005 | INR | 14.05 | 14.5 | 14 | 14 | 14 | -0.25 (-1.75%) | 3,700 |
| 15 Feb 2005 | INR | 15.3 | 15.3 | 13.9 | 14.25 | 14.25 | -0.8 (-5.32%) | 1,800 |
| 14 Feb 2005 | INR | 15 | 15.5 | 14.6 | 15.05 | 15.05 | -0.25 (-1.63%) | 2,350 |
| 11 Feb 2005 | INR | 14.85 | 15.3 | 14.3 | 15.3 | 15.3 | +0.9 (+6.25%) | 5,740 |
| 10 Feb 2005 | INR | 13.6 | 14.75 | 13.55 | 14.4 | 14.4 | +0.85 (+6.27%) | 4,100 |
| 9 Feb 2005 | INR | 13.55 | 14 | 13.55 | 13.55 | 13.55 | -0.4 (-2.87%) | 950 |
| 8 Feb 2005 | INR | 13.1 | 13.95 | 13.1 | 13.95 | 13.95 | +0.15 (+1.09%) | 1,000 |
| 7 Feb 2005 | INR | 13.85 | 13.85 | 13.8 | 13.8 | 13.8 | -0.4 (-2.82%) | 1,000 |
| 4 Feb 2005 | INR | 13.95 | 14.2 | 13.95 | 14.2 | 14.2 | +0.6 (+4.41%) | 800 |
| 3 Feb 2005 | INR | 15.5 | 15.5 | 13.55 | 13.6 | 13.6 | -1.45 (-9.63%) | 6,800 |
| 2 Feb 2005 | INR | 0 | 0 | 0 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 1 Feb 2005 | INR | 12.75 | 15.05 | 12.75 | 15.05 | 15.05 | +1 (+7.12%) | 1,100 |
| 31 Jan 2005 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35 (-2.43%) | 300 |
| 28 Jan 2005 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +1.3 (+9.92%) | 1,000 |
