| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | INR | 33.65 | 35.4 | 33.25 | 34.55 | 34.55 | +0.75 (+2.22%) | 8,181,685 |
| 4 Mar 2005 | INR | 34.65 | 35.1 | 33.5 | 33.8 | 33.8 | -0.4 (-1.17%) | 4,178,481 |
| 3 Mar 2005 | INR | 33.4 | 34.85 | 33.2 | 34.2 | 34.2 | +1.1 (+3.32%) | 9,735,625 |
| 2 Mar 2005 | INR | 32 | 33.25 | 31.85 | 33.1 | 33.1 | +0.85 (+2.64%) | 4,579,994 |
| 1 Mar 2005 | INR | 33.05 | 33.5 | 32.1 | 32.25 | 32.25 | -0.65 (-1.98%) | 3,556,060 |
| 28 Feb 2005 | INR | 31.25 | 33.15 | 31.2 | 32.9 | 32.9 | +1.75 (+5.62%) | 5,353,937 |
| 25 Feb 2005 | INR | 32 | 32.4 | 31.1 | 31.15 | 31.15 | -0.75 (-2.35%) | 2,549,317 |
| 24 Feb 2005 | INR | 32.15 | 32.75 | 31.7 | 31.9 | 31.9 | -0.2 (-0.62%) | 4,126,829 |
| 23 Feb 2005 | INR | 32.8 | 33.25 | 31.85 | 32.1 | 32.1 | -0.65 (-1.98%) | 5,786,616 |
| 22 Feb 2005 | INR | 30 | 32.95 | 30 | 32.75 | 32.75 | +2.1 (+6.85%) | 6,325,923 |
| 21 Feb 2005 | INR | 31.7 | 32 | 30.6 | 30.65 | 30.65 | -1.1 (-3.46%) | 1,538,687 |
| 18 Feb 2005 | INR | 30.4 | 32.1 | 30.4 | 31.75 | 31.75 | +1.4 (+4.61%) | 3,885,934 |
| 17 Feb 2005 | INR | 31 | 31.5 | 30.25 | 30.35 | 30.35 | -0.35 (-1.14%) | 1,580,550 |
| 16 Feb 2005 | INR | 31 | 31.4 | 30.5 | 30.7 | 30.7 | 0.0 (0.0%) | 1,963,446 |
| 15 Feb 2005 | INR | 31.75 | 31.9 | 30.65 | 30.7 | 30.7 | -0.8 (-2.54%) | 1,490,839 |
| 14 Feb 2005 | INR | 32.5 | 32.9 | 31.35 | 31.5 | 31.5 | 0.0 (0.0%) | 1,584,630 |
| 11 Feb 2005 | INR | 32.25 | 32.4 | 31.3 | 31.5 | 31.5 | -0.45 (-1.41%) | 1,679,368 |
| 10 Feb 2005 | INR | 31.9 | 33.2 | 31.8 | 31.95 | 31.95 | +0.05 (+0.16%) | 2,772,986 |
| 9 Feb 2005 | INR | 31.9 | 32.6 | 31.65 | 31.9 | 31.9 | +0.35 (+1.11%) | 1,861,027 |
| 8 Feb 2005 | INR | 32 | 32 | 31.3 | 31.55 | 31.55 | -0.3 (-0.94%) | 1,998,394 |
| 7 Feb 2005 | INR | 32.15 | 32.5 | 31.6 | 31.85 | 31.85 | +0.05 (+0.16%) | 1,926,131 |
| 4 Feb 2005 | INR | 32.9 | 33 | 31.55 | 31.8 | 31.8 | -0.5 (-1.55%) | 2,629,812 |
| 3 Feb 2005 | INR | 32.5 | 33.25 | 32.25 | 32.3 | 32.3 | +0.15 (+0.47%) | 4,072,639 |
| 2 Feb 2005 | INR | 30.35 | 32.9 | 30.3 | 32.15 | 32.15 | +1.8 (+5.93%) | 6,026,191 |
| 1 Feb 2005 | INR | 31.2 | 31.4 | 30.2 | 30.35 | 30.35 | -0.65 (-2.10%) | 2,226,222 |
| 31 Jan 2005 | INR | 31.5 | 31.8 | 30.7 | 31 | 31 | -0.45 (-1.43%) | 2,635,685 |
| 28 Jan 2005 | INR | 31.25 | 31.5 | 30.65 | 31.45 | 31.45 | +0.5 (+1.62%) | 3,720,470 |
| 27 Jan 2005 | INR | 30.5 | 32.8 | 30.15 | 30.95 | 30.95 | +1 (+3.34%) | 5,928,072 |
| 25 Jan 2005 | INR | 28.05 | 30.15 | 28.05 | 29.95 | 29.95 | 0.0 (0.0%) | 6,888,070 |
| 24 Jan 2005 | INR | 31.25 | 31.75 | 29.9 | 29.95 | 29.95 | -1.35 (-4.31%) | 3,006,368 |
