| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 41 | 41 | 38.25 | 40.55 | 40.239 | +1.35 (+3.44%) | 45,015 |
| 2 Mar 2005 | INR | 39.1 | 39.2 | 39.1 | 39.2 | 38.8993 | +1.85 (+4.95%) | 54,500 |
| 1 Mar 2005 | INR | 36 | 37.35 | 36 | 37.35 | 37.0635 | +1.75 (+4.92%) | 45,225 |
| 28 Feb 2005 | INR | 35 | 35.7 | 35 | 35.6 | 35.327 | +1.6 (+4.71%) | 41,005 |
| 25 Feb 2005 | INR | 32.9 | 35.45 | 32.75 | 34 | 33.7392 | 0.0 (0.0%) | 15,750 |
| 24 Feb 2005 | INR | 34 | 34 | 33.55 | 34 | 33.7392 | +0.45 (+1.34%) | 9,750 |
| 23 Feb 2005 | INR | 33.7 | 33.7 | 33.2 | 33.55 | 33.2927 | -0.85 (-2.47%) | 3,500 |
| 22 Feb 2005 | INR | 35 | 35 | 34.15 | 34.4 | 34.1362 | -0.6 (-1.71%) | 8,750 |
| 21 Feb 2005 | INR | 34.9 | 35.7 | 34.9 | 35 | 34.7316 | +0.9 (+2.64%) | 7,750 |
| 18 Feb 2005 | INR | 35 | 35.9 | 34.1 | 34.1 | 33.8385 | -0.4 (-1.16%) | 16,880 |
| 17 Feb 2005 | INR | 35 | 35.05 | 34.5 | 34.5 | 34.2354 | -0.9 (-2.54%) | 2,000 |
| 16 Feb 2005 | INR | 35 | 36.9 | 35 | 35.4 | 35.1285 | -0.65 (-1.80%) | 27,875 |
| 15 Feb 2005 | INR | 36.75 | 36.75 | 35.4 | 36.05 | 35.7735 | -0.95 (-2.57%) | 8,750 |
| 14 Feb 2005 | INR | 37 | 37.45 | 36.45 | 37 | 36.7162 | -1.15 (-3.01%) | 10,000 |
| 11 Feb 2005 | INR | 39.2 | 39.2 | 37.05 | 38.15 | 37.8574 | -0.35 (-0.91%) | 25,990 |
| 10 Feb 2005 | INR | 39 | 39.1 | 37.65 | 38.5 | 38.2047 | +0.6 (+1.58%) | 21,255 |
| 9 Feb 2005 | INR | 35.5 | 39.1 | 35.45 | 37.9 | 37.6093 | +0.65 (+1.74%) | 58,625 |
| 8 Feb 2005 | INR | 37.8 | 37.9 | 35.4 | 37.25 | 36.9643 | +1.15 (+3.19%) | 35,375 |
| 7 Feb 2005 | INR | 34.1 | 36.75 | 34.1 | 36.1 | 35.8231 | +1.1 (+3.14%) | 45,450 |
| 4 Feb 2005 | INR | 36 | 36 | 35 | 35 | 34.7316 | -1.1 (-3.05%) | 9,050 |
| 3 Feb 2005 | INR | 38 | 38.7 | 35.85 | 36.1 | 35.8231 | -1.6 (-4.24%) | 18,000 |
| 2 Feb 2005 | INR | 39.3 | 39.3 | 37.6 | 37.7 | 37.4109 | +0.2 (+0.53%) | 45,000 |
| 1 Feb 2005 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.2124 | +1.75 (+4.90%) | 12,500 |
| 31 Jan 2005 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.4758 | +1.7 (+4.99%) | 11,000 |
| 28 Jan 2005 | INR | 33.85 | 34.05 | 33.85 | 34.05 | 33.7888 | +1.6 (+4.93%) | 13,525 |
| 27 Jan 2005 | INR | 30.4 | 32.45 | 30.3 | 32.45 | 32.2011 | +1.5 (+4.85%) | 12,750 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 30.95 | 30.7126 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 31 | 31.45 | 29.7 | 30.95 | 30.7126 | -0.3 (-0.96%) | 26,000 |
| 24 Jan 2005 | INR | 30.85 | 31.95 | 30.8 | 31.25 | 31.0103 | -1.1 (-3.40%) | 17,450 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 32.35 | 32.1019 | 0.0 (0.0%) | 0 |
