| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | INR | 15.3 | 16.35 | 15.3 | 15.85 | 15.85 | +0.45 (+2.92%) | 42,837 |
| 7 Mar 2005 | INR | 18.6 | 18.6 | 13.1 | 15.4 | 15.4 | -0.45 (-2.84%) | 35,455 |
| 4 Mar 2005 | INR | 16 | 16.15 | 15.5 | 15.85 | 15.85 | +0.1 (+0.63%) | 42,314 |
| 3 Mar 2005 | INR | 14.5 | 16.25 | 14.5 | 15.75 | 15.75 | +0.8 (+5.35%) | 41,731 |
| 2 Mar 2005 | INR | 14.7 | 15.25 | 14.7 | 14.95 | 14.95 | -0.05 (-0.33%) | 6,510 |
| 1 Mar 2005 | INR | 15 | 15.3 | 14.8 | 15 | 15 | -0.3 (-1.96%) | 10,332 |
| 28 Feb 2005 | INR | 14.7 | 15.75 | 14.7 | 15.3 | 15.3 | +0.2 (+1.32%) | 14,200 |
| 25 Feb 2005 | INR | 15.6 | 15.7 | 15.1 | 15.1 | 15.1 | -0.45 (-2.89%) | 23,067 |
| 24 Feb 2005 | INR | 15.85 | 15.9 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 14,425 |
| 23 Feb 2005 | INR | 16.05 | 16.1 | 15.55 | 15.6 | 15.6 | +0.05 (+0.32%) | 12,700 |
| 22 Feb 2005 | INR | 16.05 | 16.1 | 15.55 | 15.55 | 15.55 | -0.35 (-2.20%) | 22,527 |
| 21 Feb 2005 | INR | 16.2 | 16.2 | 15.4 | 15.9 | 15.9 | -0.05 (-0.31%) | 17,372 |
| 18 Feb 2005 | INR | 16 | 16.25 | 15.65 | 15.95 | 15.95 | +0.6 (+3.91%) | 43,036 |
| 17 Feb 2005 | INR | 16.4 | 16.4 | 14.5 | 15.35 | 15.35 | -0.5 (-3.15%) | 77,556 |
| 16 Feb 2005 | INR | 17.5 | 17.5 | 15.65 | 15.85 | 15.85 | -0.4 (-2.46%) | 34,721 |
| 15 Feb 2005 | INR | 17.5 | 17.5 | 16 | 16.25 | 16.25 | -0.8 (-4.69%) | 32,063 |
| 14 Feb 2005 | INR | 17.95 | 17.95 | 16.75 | 17.05 | 17.05 | -0.25 (-1.45%) | 31,860 |
| 11 Feb 2005 | INR | 17.85 | 18.1 | 17.3 | 17.3 | 17.3 | -0.1 (-0.57%) | 35,209 |
| 10 Feb 2005 | INR | 18 | 18.3 | 17.2 | 17.4 | 17.4 | -0.35 (-1.97%) | 51,391 |
| 9 Feb 2005 | INR | 18.35 | 18.4 | 17.6 | 17.75 | 17.75 | +0.15 (+0.85%) | 30,916 |
| 8 Feb 2005 | INR | 18.75 | 18.8 | 17.55 | 17.6 | 17.6 | -0.55 (-3.03%) | 63,215 |
| 7 Feb 2005 | INR | 18.4 | 19.1 | 18.1 | 18.15 | 18.15 | +0.55 (+3.13%) | 117,422 |
| 4 Feb 2005 | INR | 16.75 | 19.35 | 16.75 | 17.6 | 17.6 | +1.1 (+6.67%) | 222,901 |
| 3 Feb 2005 | INR | 16.2 | 16.7 | 16.2 | 16.5 | 16.5 | +0.1 (+0.61%) | 43,285 |
| 2 Feb 2005 | INR | 15.8 | 16.55 | 15.8 | 16.4 | 16.4 | +0.3 (+1.86%) | 24,620 |
| 1 Feb 2005 | INR | 16.25 | 16.4 | 15.95 | 16.1 | 16.1 | -0.1 (-0.62%) | 39,441 |
| 31 Jan 2005 | INR | 16.75 | 16.75 | 15.5 | 16.2 | 16.2 | +0.7 (+4.52%) | 36,601 |
| 28 Jan 2005 | INR | 15.45 | 16.25 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 21,299 |
| 27 Jan 2005 | INR | 15.1 | 16 | 15.1 | 15.5 | 15.5 | +0.3 (+1.97%) | 16,050 |
| 25 Jan 2005 | INR | 15.4 | 15.4 | 15 | 15.2 | 15.2 | -0.2 (-1.30%) | 25,319 |
