| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | INR | 17.7 | 18.25 | 17.4 | 17.5 | 17.5 | -0.4 (-2.23%) | 53,118 |
| 17 Feb 2005 | INR | 18.15 | 18.2 | 17.5 | 17.9 | 17.9 | +0.1 (+0.56%) | 34,824 |
| 16 Feb 2005 | INR | 21 | 21 | 17.8 | 17.8 | 17.8 | -0.1 (-0.56%) | 42,773 |
| 15 Feb 2005 | INR | 18.55 | 18.65 | 17.8 | 17.9 | 17.9 | -0.9 (-4.79%) | 53,922 |
| 14 Feb 2005 | INR | 19.95 | 20 | 18.5 | 18.8 | 18.8 | -0.8 (-4.08%) | 98,820 |
| 11 Feb 2005 | INR | 20 | 20.4 | 19.2 | 19.6 | 19.6 | -0.1 (-0.51%) | 141,986 |
| 10 Feb 2005 | INR | 20 | 20.95 | 19.4 | 19.7 | 19.7 | +0.2 (+1.03%) | 315,201 |
| 9 Feb 2005 | INR | 19.6 | 20.1 | 19.15 | 19.5 | 19.5 | +0.45 (+2.36%) | 183,313 |
| 8 Feb 2005 | INR | 18.5 | 20.35 | 18 | 19.05 | 19.05 | +1.05 (+5.83%) | 343,291 |
| 7 Feb 2005 | INR | 17.65 | 18.6 | 17.65 | 18 | 18 | -0.15 (-0.83%) | 80,008 |
| 4 Feb 2005 | INR | 18.1 | 18.75 | 17.8 | 18.15 | 18.15 | +0.2 (+1.11%) | 73,355 |
| 3 Feb 2005 | INR | 18.5 | 19 | 17.95 | 17.95 | 17.95 | +0.05 (+0.28%) | 88,547 |
| 2 Feb 2005 | INR | 18.2 | 19.25 | 17.7 | 17.9 | 17.9 | -0.05 (-0.28%) | 128,604 |
| 1 Feb 2005 | INR | 18.5 | 18.5 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 30,584 |
| 31 Jan 2005 | INR | 19.3 | 19.3 | 18 | 18 | 18 | -0.5 (-2.70%) | 60,838 |
| 28 Jan 2005 | INR | 17.5 | 18.5 | 17.5 | 18.5 | 18.5 | +1.35 (+7.87%) | 122,687 |
| 27 Jan 2005 | INR | 16.85 | 17.5 | 16.7 | 17.15 | 17.15 | +0.55 (+3.31%) | 82,798 |
| 25 Jan 2005 | INR | 15.85 | 17.1 | 15.75 | 16.6 | 16.6 | +0.3 (+1.84%) | 47,312 |
| 24 Jan 2005 | INR | 17 | 17 | 16 | 16.3 | 16.3 | -0.55 (-3.26%) | 38,942 |
| 20 Jan 2005 | INR | 17 | 17.3 | 16.6 | 16.85 | 16.85 | -0.15 (-0.88%) | 107,690 |
| 19 Jan 2005 | INR | 17 | 17.65 | 16.9 | 17 | 17 | +0.2 (+1.19%) | 215,425 |
| 18 Jan 2005 | INR | 17.65 | 18.15 | 16.8 | 16.8 | 16.8 | -0.7 (-4%) | 134,956 |
| 17 Jan 2005 | INR | 18.7 | 18.85 | 17.3 | 17.5 | 17.5 | -1.45 (-7.65%) | 120,763 |
| 14 Jan 2005 | INR | 19.25 | 19.25 | 18.4 | 18.95 | 18.95 | -0.05 (-0.26%) | 87,841 |
| 13 Jan 2005 | INR | 20 | 20 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 230,798 |
| 12 Jan 2005 | INR | 21.6 | 23.3 | 17.75 | 18.7 | 18.7 | -2.85 (-13.23%) | 248,199 |
| 11 Jan 2005 | INR | 22.5 | 24.1 | 21.2 | 21.55 | 21.55 | -1.6 (-6.91%) | 361,554 |
| 10 Jan 2005 | INR | 21.3 | 24.9 | 21.3 | 23.15 | 23.15 | +1.6 (+7.42%) | 1,082,856 |
| 7 Jan 2005 | INR | 19.15 | 21.95 | 18.75 | 21.55 | 21.55 | +2.85 (+15.24%) | 402,069 |
| 6 Jan 2005 | INR | 19.8 | 19.8 | 17.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 183,282 |
