| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | INR | 30.9 | 31.85 | 30.7 | 31.03 | 31.03 | +0.7 (+2.31%) | 727,500 |
| 25 Feb 2005 | INR | 29.58 | 30.69 | 29.58 | 30.33 | 30.33 | +1.1 (+3.76%) | 603,400 |
| 24 Feb 2005 | INR | 30.97 | 31.4 | 29.1 | 29.23 | 29.23 | -1.4 (-4.57%) | 625,800 |
| 23 Feb 2005 | INR | 30.98 | 32.09 | 29.2 | 30.63 | 30.63 | +0.07 (+0.23%) | 411,300 |
| 22 Feb 2005 | INR | 31 | 32.2 | 30.22 | 30.56 | 30.56 | -1.17 (-3.69%) | 655,400 |
| 21 Feb 2005 | INR | 33.3 | 34.28 | 31.2 | 31.73 | 31.73 | -1.09 (-3.32%) | 1,249,400 |
| 18 Feb 2005 | INR | 31.98 | 32.82 | 31.6 | 32.82 | 32.82 | +1.57 (+5.02%) | 1,319,400 |
| 17 Feb 2005 | INR | 29.5 | 31.68 | 29.5 | 31.25 | 31.25 | +2.23 (+7.68%) | 1,640,200 |
| 16 Feb 2005 | INR | 26.5 | 29.04 | 26.5 | 29.02 | 29.02 | +2.62 (+9.92%) | 1,281,700 |
| 15 Feb 2005 | INR | 26.39 | 26.77 | 25.76 | 26.4 | 26.4 | +0.01 (+0.04%) | 239,000 |
| 14 Feb 2005 | INR | 26.9 | 27 | 26.25 | 26.39 | 26.39 | +0.17 (+0.65%) | 192,000 |
| 11 Feb 2005 | INR | 26 | 27.3 | 25.8 | 26.22 | 26.22 | +0.52 (+2.02%) | 268,600 |
| 10 Feb 2005 | INR | 26.26 | 26.26 | 25.3 | 25.7 | 25.7 | -0.3 (-1.15%) | 120,100 |
| 9 Feb 2005 | INR | 26.01 | 26.49 | 25.71 | 26 | 26 | +0.09 (+0.35%) | 221,900 |
| 8 Feb 2005 | INR | 26.2 | 26.39 | 25.72 | 25.91 | 25.91 | -0.08 (-0.31%) | 255,400 |
| 7 Feb 2005 | INR | 26.39 | 27.2 | 25.6 | 25.99 | 25.99 | +0.02 (+0.08%) | 494,700 |
| 4 Feb 2005 | INR | 27.2 | 27.5 | 25.66 | 25.97 | 25.97 | -1.14 (-4.21%) | 623,400 |
| 3 Feb 2005 | INR | 26.9 | 27.9 | 26 | 27.11 | 27.11 | +1.7 (+6.69%) | 1,508,900 |
| 2 Feb 2005 | INR | 23.7 | 25.41 | 23.61 | 25.41 | 25.41 | +2.32 (+10.05%) | 1,063,100 |
| 1 Feb 2005 | INR | 23 | 23.7 | 22.5 | 23.09 | 23.09 | +0.36 (+1.58%) | 423,000 |
| 31 Jan 2005 | INR | 22 | 22.9 | 21.7 | 22.73 | 22.73 | +1.3 (+6.07%) | 615,100 |
| 28 Jan 2005 | INR | 21.1 | 21.59 | 20.9 | 21.43 | 21.43 | +0.58 (+2.78%) | 548,600 |
| 27 Jan 2005 | INR | 20.6 | 21.1 | 20.26 | 20.85 | 20.85 | +0.54 (+2.66%) | 374,300 |
| 25 Jan 2005 | INR | 19.8 | 20.5 | 19.71 | 20.31 | 20.31 | +1.39 (+7.35%) | 230,000 |
| 24 Jan 2005 | INR | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.72 | 19.06 | 18.45 | 18.92 | 18.92 | +0.2 (+1.07%) | 52,600 |
| 19 Jan 2005 | INR | 18.7 | 19.17 | 18.7 | 18.72 | 18.72 | -0.07 (-0.37%) | 59,200 |
| 18 Jan 2005 | INR | 18.79 | 19.2 | 18.6 | 18.79 | 18.79 | +0.3 (+1.62%) | 75,300 |
| 17 Jan 2005 | INR | 19 | 19.4 | 18.16 | 18.49 | 18.49 | -0.62 (-3.24%) | 107,800 |
| 14 Jan 2005 | INR | 19.5 | 19.7 | 18.9 | 19.11 | 19.11 | -0.36 (-1.85%) | 39,000 |
