| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 15 | 15 | 14.16 | 14.35 | 14.35 | -0.52 (-3.50%) | 22,392 |
| 8 Mar 2005 | INR | 14.25 | 15.5 | 14.25 | 14.87 | 14.87 | +0.03 (+0.20%) | 28,501 |
| 7 Mar 2005 | INR | 15.75 | 15.75 | 14.81 | 14.84 | 14.84 | -0.25 (-1.66%) | 19,700 |
| 4 Mar 2005 | INR | 15.55 | 15.7 | 14.75 | 15.09 | 15.09 | -0.37 (-2.39%) | 53,410 |
| 3 Mar 2005 | INR | 15.4 | 16 | 15.3 | 15.46 | 15.46 | +0.52 (+3.48%) | 63,692 |
| 2 Mar 2005 | INR | 13 | 15 | 13 | 14.94 | 14.94 | +0.35 (+2.40%) | 86,273 |
| 1 Mar 2005 | INR | 14.15 | 15 | 14.15 | 14.59 | 14.59 | -0.27 (-1.82%) | 9,925 |
| 28 Feb 2005 | INR | 14.06 | 15.5 | 13.8 | 14.86 | 14.86 | +0.44 (+3.05%) | 34,163 |
| 25 Feb 2005 | INR | 14.07 | 14.9 | 14.07 | 14.42 | 14.42 | -0.58 (-3.87%) | 28,094 |
| 24 Feb 2005 | INR | 15.01 | 15.3 | 15 | 15 | 15 | -0.2 (-1.32%) | 32,330 |
| 23 Feb 2005 | INR | 15 | 15.5 | 14.9 | 15.2 | 15.2 | +0.14 (+0.93%) | 14,200 |
| 22 Feb 2005 | INR | 15 | 15.25 | 15 | 15.06 | 15.06 | -0.06 (-0.40%) | 21,180 |
| 21 Feb 2005 | INR | 15.21 | 15.6 | 15.03 | 15.12 | 15.12 | -0.24 (-1.56%) | 35,235 |
| 18 Feb 2005 | INR | 15.5 | 16 | 15 | 15.36 | 15.36 | +0.21 (+1.39%) | 51,664 |
| 17 Feb 2005 | INR | 15.25 | 15.5 | 15 | 15.15 | 15.15 | -0.4 (-2.57%) | 31,210 |
| 16 Feb 2005 | INR | 15.75 | 17.55 | 15 | 15.55 | 15.55 | +0.83 (+5.64%) | 85,723 |
| 15 Feb 2005 | INR | 15.95 | 15.95 | 14.63 | 14.72 | 14.72 | -0.7 (-4.54%) | 79,960 |
| 14 Feb 2005 | INR | 17 | 17.45 | 15.26 | 15.42 | 15.42 | -0.61 (-3.81%) | 59,700 |
| 11 Feb 2005 | INR | 17 | 17 | 15.9 | 16.03 | 16.03 | -0.74 (-4.41%) | 58,590 |
| 10 Feb 2005 | INR | 17.3 | 17.9 | 16.25 | 16.77 | 16.77 | -0.76 (-4.34%) | 82,393 |
| 9 Feb 2005 | INR | 18.1 | 18.3 | 17.33 | 17.53 | 17.53 | -0.08 (-0.45%) | 123,019 |
| 8 Feb 2005 | INR | 16 | 18.9 | 16 | 17.61 | 17.61 | +1.24 (+7.57%) | 359,463 |
| 7 Feb 2005 | INR | 16.5 | 17.15 | 16.25 | 16.37 | 16.37 | +0.42 (+2.63%) | 195,931 |
| 4 Feb 2005 | INR | 14.5 | 16.5 | 14.5 | 15.95 | 15.95 | +1.93 (+13.77%) | 202,445 |
| 3 Feb 2005 | INR | 13.16 | 14.3 | 13.05 | 14.02 | 14.02 | +0.99 (+7.60%) | 61,507 |
| 2 Feb 2005 | INR | 12.41 | 13.4 | 12.41 | 13.03 | 13.03 | +0.03 (+0.23%) | 9,531 |
| 1 Feb 2005 | INR | 12.8 | 13.69 | 12.8 | 13 | 13 | -0.12 (-0.91%) | 14,490 |
| 31 Jan 2005 | INR | 13.5 | 13.65 | 13.01 | 13.12 | 13.12 | -0.2 (-1.50%) | 10,341 |
| 28 Jan 2005 | INR | 14 | 14 | 11.9 | 13.32 | 13.32 | +0.01 (+0.08%) | 17,890 |
| 27 Jan 2005 | INR | 12.4 | 13.89 | 12.4 | 13.31 | 13.31 | +1.34 (+11.19%) | 46,280 |
