| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | INR | 22 | 22.5 | 22 | 22.35 | 22.35 | +0.2 (+0.90%) | 10,037 |
| 28 Feb 2005 | INR | 23 | 23.85 | 22 | 22.15 | 22.15 | -0.55 (-2.42%) | 59,931 |
| 25 Feb 2005 | INR | 22 | 23 | 22 | 22.7 | 22.7 | +0.55 (+2.48%) | 35,507 |
| 24 Feb 2005 | INR | 22.1 | 22.75 | 22 | 22.15 | 22.15 | +0.2 (+0.91%) | 24,595 |
| 23 Feb 2005 | INR | 21.65 | 22.75 | 21.65 | 21.95 | 21.95 | +0.15 (+0.69%) | 23,780 |
| 22 Feb 2005 | INR | 21.95 | 21.95 | 21.55 | 21.8 | 21.8 | -0.1 (-0.46%) | 12,820 |
| 21 Feb 2005 | INR | 22.1 | 22.9 | 21.6 | 21.9 | 21.9 | -0.2 (-0.90%) | 7,692 |
| 18 Feb 2005 | INR | 22.5 | 22.9 | 22.05 | 22.1 | 22.1 | +0.55 (+2.55%) | 17,545 |
| 17 Feb 2005 | INR | 21.5 | 22 | 20.25 | 21.55 | 21.55 | -0.25 (-1.15%) | 13,375 |
| 16 Feb 2005 | INR | 22.5 | 22.75 | 21.5 | 21.8 | 21.8 | -0.4 (-1.80%) | 19,157 |
| 15 Feb 2005 | INR | 23 | 23 | 22.05 | 22.2 | 22.2 | -1 (-4.31%) | 19,243 |
| 14 Feb 2005 | INR | 23.05 | 23.7 | 22.85 | 23.2 | 23.2 | +0.45 (+1.98%) | 17,871 |
| 11 Feb 2005 | INR | 23.95 | 23.95 | 22.5 | 22.75 | 22.75 | -0.5 (-2.15%) | 14,991 |
| 10 Feb 2005 | INR | 23.6 | 24 | 23.05 | 23.25 | 23.25 | -0.45 (-1.90%) | 17,738 |
| 9 Feb 2005 | INR | 20 | 24.3 | 20 | 23.7 | 23.7 | +0.1 (+0.42%) | 27,546 |
| 8 Feb 2005 | INR | 24 | 24.5 | 23.15 | 23.6 | 23.6 | -0.4 (-1.67%) | 21,438 |
| 7 Feb 2005 | INR | 24.15 | 24.8 | 23.7 | 24 | 24 | +0.95 (+4.12%) | 63,013 |
| 4 Feb 2005 | INR | 21.7 | 23.5 | 21.25 | 23.05 | 23.05 | +1.35 (+6.22%) | 68,366 |
| 3 Feb 2005 | INR | 21.45 | 22.05 | 21.1 | 21.7 | 21.7 | +0.75 (+3.58%) | 14,023 |
| 2 Feb 2005 | INR | 20.55 | 21.25 | 20.55 | 20.95 | 20.95 | +0.1 (+0.48%) | 13,290 |
| 1 Feb 2005 | INR | 21 | 21.2 | 20.75 | 20.85 | 20.85 | -0.15 (-0.71%) | 7,604 |
| 31 Jan 2005 | INR | 21.5 | 21.6 | 20.75 | 21 | 21 | -0.8 (-3.67%) | 14,175 |
| 28 Jan 2005 | INR | 21.35 | 22.2 | 21.25 | 21.8 | 21.8 | +0.15 (+0.69%) | 11,100 |
| 27 Jan 2005 | INR | 20.5 | 22.25 | 20.4 | 21.65 | 21.65 | +1.5 (+7.44%) | 18,150 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 20.05 | 20.3 | 19.7 | 20.15 | 20.15 | +0.3 (+1.51%) | 4,716 |
| 24 Jan 2005 | INR | 21.2 | 21.2 | 19.7 | 19.85 | 19.85 | -0.65 (-3.17%) | 10,368 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20.05 | 20.7 | 20 | 20.5 | 20.5 | -0.4 (-1.91%) | 8,200 |
| 19 Jan 2005 | INR | 20.5 | 21.55 | 20.4 | 20.9 | 20.9 | +0.05 (+0.24%) | 8,864 |
