| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 43.4 | 43.4 | 41.35 | 41.35 | 82.7 | -1.65 (-3.84%) | 100,955 |
| 8 Mar 2005 | INR | 43 | 43.95 | 43 | 43 | 86 | +0.75 (+1.78%) | 158,243 |
| 7 Mar 2005 | INR | 43.7 | 43.7 | 42.25 | 42.25 | 84.5 | -0.5 (-1.17%) | 110,180 |
| 4 Mar 2005 | INR | 43.4 | 45 | 42.75 | 42.75 | 85.5 | -0.3 (-0.70%) | 246,585 |
| 3 Mar 2005 | INR | 43.05 | 43.55 | 43.05 | 43.05 | 86.1 | +0.7 (+1.65%) | 132,065 |
| 2 Mar 2005 | INR | 42.35 | 43.4 | 42.35 | 42.35 | 84.7 | +0.45 (+1.07%) | 109,958 |
| 1 Mar 2005 | INR | 41.95 | 42.75 | 41.9 | 41.9 | 83.8 | 0.0 (0.0%) | 118,254 |
| 28 Feb 2005 | INR | 42.7 | 43 | 41.9 | 41.9 | 83.8 | +1.25 (+3.08%) | 83,473 |
| 25 Feb 2005 | INR | 43.15 | 43.15 | 40.65 | 40.65 | 81.3 | -2.3 (-5.36%) | 114,916 |
| 24 Feb 2005 | INR | 43.2 | 43.9 | 42.95 | 42.95 | 85.9 | +0.4 (+0.94%) | 72,082 |
| 23 Feb 2005 | INR | 43.25 | 43.9 | 42.55 | 42.55 | 85.1 | -0.25 (-0.58%) | 92,350 |
| 22 Feb 2005 | INR | 44.05 | 44.9 | 42.8 | 42.8 | 85.6 | -0.9 (-2.06%) | 147,865 |
| 21 Feb 2005 | INR | 45.5 | 45.8 | 43.7 | 43.7 | 87.4 | -0.8 (-1.80%) | 64,074 |
| 18 Feb 2005 | INR | 45.15 | 46.5 | 44.5 | 44.5 | 89 | -0.2 (-0.45%) | 254,626 |
| 17 Feb 2005 | INR | 44.7 | 46.5 | 44.7 | 44.7 | 89.4 | +1.7 (+3.95%) | 227,473 |
| 16 Feb 2005 | INR | 45.6 | 46.5 | 43 | 43 | 86 | -1.8 (-4.02%) | 119,973 |
| 15 Feb 2005 | INR | 47.45 | 47.45 | 44.8 | 44.8 | 89.6 | -2.2 (-4.68%) | 158,736 |
| 14 Feb 2005 | INR | 47.5 | 48.4 | 47 | 47 | 94 | +0.05 (+0.11%) | 259,865 |
| 11 Feb 2005 | INR | 48.2 | 48.85 | 46.95 | 46.95 | 93.9 | -1.1 (-2.29%) | 219,049 |
| 10 Feb 2005 | INR | 48.05 | 50.2 | 48.05 | 48.05 | 96.1 | +0.35 (+0.73%) | 1,010,853 |
| 9 Feb 2005 | INR | 47.7 | 48.45 | 47.7 | 47.7 | 95.4 | +3.7 (+8.41%) | 795,386 |
| 8 Feb 2005 | INR | 44 | 45 | 44 | 44 | 88 | +0.6 (+1.38%) | 169,879 |
| 7 Feb 2005 | INR | 49.9 | 49.95 | 43.4 | 43.4 | 86.8 | -0.45 (-1.03%) | 285,697 |
| 4 Feb 2005 | INR | 44.45 | 46.45 | 43.85 | 43.85 | 87.7 | -0.15 (-0.34%) | 774,005 |
| 3 Feb 2005 | INR | 44 | 44.4 | 44 | 44 | 88 | +3.25 (+7.98%) | 499,770 |
| 2 Feb 2005 | INR | 40.75 | 41.5 | 40.75 | 40.75 | 81.5 | +1.5 (+3.82%) | 145,474 |
| 1 Feb 2005 | INR | 39.25 | 40.3 | 39.25 | 39.25 | 78.5 | +0.95 (+2.48%) | 125,577 |
| 31 Jan 2005 | INR | 39.9 | 39.9 | 38.3 | 38.3 | 76.6 | -1.5 (-3.77%) | 136,935 |
| 28 Jan 2005 | INR | 39.8 | 40.4 | 39.8 | 39.8 | 79.6 | +2.1 (+5.57%) | 181,982 |
| 27 Jan 2005 | INR | 37.7 | 37.9 | 37.7 | 37.7 | 75.4 | +1.3 (+3.57%) | 44,094 |
