| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 20.6 | 20.8533 | 20.1067 | 20.3467 | 20.3467 | -0.2 (-0.97%) | 194,838 |
| 11 Mar 2005 | INR | 20.2533 | 21.1067 | 20 | 20.5467 | 20.5467 | +0.4 (+1.99%) | 315,841 |
| 10 Mar 2005 | INR | 20 | 20.4 | 19.8 | 20.1467 | 20.1467 | +0.2 (+1.00%) | 114,543 |
| 9 Mar 2005 | INR | 20.2 | 20.2533 | 19.8533 | 19.9467 | 19.9467 | -0.16 (-0.80%) | 106,230 |
| 8 Mar 2005 | INR | 20.2533 | 20.5467 | 20 | 20.1067 | 20.1067 | -0.147 (-0.72%) | 155,534 |
| 7 Mar 2005 | INR | 20.5067 | 20.5067 | 20.2 | 20.2533 | 20.2533 | -0.053 (-0.26%) | 160,895 |
| 4 Mar 2005 | INR | 22 | 22 | 20.2533 | 20.3067 | 20.3067 | 0.0 (0.0%) | 96,218 |
| 3 Mar 2005 | INR | 20.3467 | 20.5467 | 20.0533 | 20.3067 | 20.3067 | 0.0 (0.0%) | 128,875 |
| 2 Mar 2005 | INR | 20.5067 | 20.5067 | 20.2533 | 20.3067 | 20.3067 | +0.053 (+0.26%) | 44,873 |
| 1 Mar 2005 | INR | 20.7067 | 20.7067 | 20.1467 | 20.2533 | 20.2533 | -0.347 (-1.68%) | 60,998 |
| 28 Feb 2005 | INR | 20.8 | 20.8533 | 20.5067 | 20.6 | 20.6 | -0.053 (-0.26%) | 94,195 |
| 25 Feb 2005 | INR | 20.6533 | 20.8533 | 20.5467 | 20.6533 | 20.6533 | +0.107 (+0.52%) | 150,851 |
| 24 Feb 2005 | INR | 20.6 | 20.8 | 20.5067 | 20.5467 | 20.5467 | +0.04 (+0.20%) | 106,231 |
| 23 Feb 2005 | INR | 20.8 | 20.8 | 20.4533 | 20.5067 | 20.5067 | +0.107 (+0.52%) | 132,822 |
| 22 Feb 2005 | INR | 20.3067 | 20.7067 | 20.3067 | 20.4 | 20.4 | -0.147 (-0.71%) | 84,542 |
| 21 Feb 2005 | INR | 21 | 21.4 | 20.3067 | 20.5467 | 20.5467 | -0.053 (-0.26%) | 75,591 |
| 18 Feb 2005 | INR | 20.9067 | 20.9067 | 20.5067 | 20.6 | 20.6 | -0.147 (-0.71%) | 104,006 |
| 17 Feb 2005 | INR | 20.0533 | 20.9067 | 20.0533 | 20.7467 | 20.7467 | -0.107 (-0.51%) | 80,434 |
| 16 Feb 2005 | INR | 21.1067 | 21.1067 | 20.7467 | 20.8533 | 20.8533 | +0.107 (+0.51%) | 176,747 |
| 15 Feb 2005 | INR | 21.4 | 21.4 | 20.7067 | 20.7467 | 20.7467 | -0.453 (-2.14%) | 126,391 |
| 14 Feb 2005 | INR | 20.5067 | 21.6 | 20.5067 | 21.2 | 21.2 | 0.0 (0.0%) | 164,547 |
| 11 Feb 2005 | INR | 21.6533 | 21.6533 | 21.1067 | 21.2 | 21.2 | -0.147 (-0.69%) | 167,012 |
| 10 Feb 2005 | INR | 21.7067 | 21.9467 | 21.1467 | 21.3467 | 21.3467 | 0.0 (0.0%) | 262,383 |
| 9 Feb 2005 | INR | 21.5467 | 21.8533 | 20.9067 | 21.3467 | 21.3467 | +0.493 (+2.37%) | 342,087 |
| 8 Feb 2005 | INR | 20.8 | 21.0533 | 20.6 | 20.8533 | 20.8533 | +0.107 (+0.51%) | 119,589 |
| 7 Feb 2005 | INR | 21 | 21.4 | 20.6533 | 20.7467 | 20.7467 | -0.16 (-0.77%) | 116,977 |
| 4 Feb 2005 | INR | 20.7467 | 21.6 | 20.7467 | 20.9067 | 20.9067 | +0.053 (+0.26%) | 188,964 |
| 3 Feb 2005 | INR | 20.5067 | 21 | 20.1067 | 20.8533 | 20.8533 | +0.547 (+2.69%) | 239,724 |
| 2 Feb 2005 | INR | 20 | 20.4533 | 20 | 20.3067 | 20.3067 | +0.16 (+0.79%) | 105,898 |
| 1 Feb 2005 | INR | 20.4533 | 20.6533 | 20 | 20.1467 | 20.1467 | +0.04 (+0.20%) | 114,862 |
