| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 15 | 15.2 | 14.3 | 14.55 | 14.55 | -0.4 (-2.68%) | 129,140 |
| 3 Mar 2005 | INR | 15.5 | 15.5 | 14.9 | 14.95 | 14.95 | -0.05 (-0.33%) | 111,434 |
| 2 Mar 2005 | INR | 15 | 15.4 | 14.95 | 15 | 15 | -0.1 (-0.66%) | 75,332 |
| 1 Mar 2005 | INR | 15.75 | 15.75 | 15.05 | 15.1 | 15.1 | -0.3 (-1.95%) | 104,972 |
| 28 Feb 2005 | INR | 15.95 | 16.6 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 339,812 |
| 25 Feb 2005 | INR | 15.8 | 15.9 | 15.25 | 15.4 | 15.4 | -0.45 (-2.84%) | 90,553 |
| 24 Feb 2005 | INR | 15.65 | 16.05 | 15.25 | 15.85 | 15.85 | +0.35 (+2.26%) | 161,287 |
| 23 Feb 2005 | INR | 15.4 | 16.2 | 15.2 | 15.5 | 15.5 | -0.4 (-2.52%) | 135,950 |
| 22 Feb 2005 | INR | 15.9 | 15.95 | 15.5 | 15.9 | 15.9 | -0.1 (-0.63%) | 55,067 |
| 21 Feb 2005 | INR | 15.85 | 16.2 | 15.5 | 16 | 16 | +0.2 (+1.27%) | 83,043 |
| 18 Feb 2005 | INR | 16.5 | 16.5 | 15.7 | 15.8 | 15.8 | -0.15 (-0.94%) | 116,994 |
| 17 Feb 2005 | INR | 15.6 | 16.7 | 14.3 | 15.95 | 15.95 | +0.45 (+2.90%) | 228,268 |
| 16 Feb 2005 | INR | 15.65 | 15.95 | 15.45 | 15.5 | 15.5 | -0.25 (-1.59%) | 62,805 |
| 15 Feb 2005 | INR | 16.1 | 16.2 | 15.3 | 15.75 | 15.75 | -0.35 (-2.17%) | 126,055 |
| 14 Feb 2005 | INR | 16.5 | 16.85 | 16 | 16.1 | 16.1 | -0.4 (-2.42%) | 96,244 |
| 11 Feb 2005 | INR | 16.5 | 16.75 | 16.3 | 16.5 | 16.5 | -0.15 (-0.90%) | 64,859 |
| 10 Feb 2005 | INR | 16.7 | 16.95 | 16.4 | 16.65 | 16.65 | -0.15 (-0.89%) | 169,561 |
| 9 Feb 2005 | INR | 17.1 | 17.5 | 16.8 | 16.8 | 16.8 | -0.35 (-2.04%) | 177,009 |
| 8 Feb 2005 | INR | 17.5 | 17.5 | 16.75 | 17.15 | 17.15 | -0.2 (-1.15%) | 220,040 |
| 7 Feb 2005 | INR | 16.7 | 17.5 | 16.7 | 17.35 | 17.35 | +0.7 (+4.20%) | 512,463 |
| 4 Feb 2005 | INR | 17 | 17.5 | 16 | 16.65 | 16.65 | +0.15 (+0.91%) | 471,600 |
| 3 Feb 2005 | INR | 15.85 | 16.95 | 15.65 | 16.5 | 16.5 | +0.75 (+4.76%) | 631,115 |
| 2 Feb 2005 | INR | 15.5 | 15.85 | 15 | 15.75 | 15.75 | +0.55 (+3.62%) | 326,622 |
| 1 Feb 2005 | INR | 14.95 | 15.75 | 14.5 | 15.2 | 15.2 | +0.15 (+1.00%) | 479,820 |
| 31 Jan 2005 | INR | 15 | 16.5 | 13.6 | 15.05 | 15.05 | -1.2 (-7.38%) | 584,024 |
| 28 Jan 2005 | INR | 15.85 | 16.5 | 15.6 | 16.25 | 16.25 | +0.6 (+3.83%) | 104,393 |
| 27 Jan 2005 | INR | 15.8 | 16.1 | 15.25 | 15.65 | 15.65 | +0.35 (+2.29%) | 175,275 |
| 25 Jan 2005 | INR | 15.05 | 15.5 | 15.05 | 15.3 | 15.3 | +0.15 (+0.99%) | 41,820 |
| 24 Jan 2005 | INR | 15.25 | 15.5 | 15.1 | 15.15 | 15.15 | -0.05 (-0.33%) | 50,573 |
| 20 Jan 2005 | INR | 14.2 | 15.55 | 14.2 | 15.2 | 15.2 | -0.5 (-3.18%) | 45,260 |
