| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 16.15 | 16.24 | 15.31 | 15.47 | 15.47 | -0.46 (-2.89%) | 1,409,212 |
| 9 Feb 2005 | INR | 15.95 | 16.25 | 15.42 | 15.93 | 15.93 | +0.24 (+1.53%) | 2,227,116 |
| 8 Feb 2005 | INR | 15.6 | 16.22 | 14.85 | 15.69 | 15.69 | +0.27 (+1.75%) | 2,037,417 |
| 7 Feb 2005 | INR | 14.8 | 15.98 | 14.55 | 15.42 | 15.42 | +1.03 (+7.16%) | 2,754,868 |
| 4 Feb 2005 | INR | 14.69 | 14.9 | 14.15 | 14.39 | 14.39 | +0.07 (+0.49%) | 2,227,935 |
| 3 Feb 2005 | INR | 13.4 | 14.5 | 13.27 | 14.32 | 14.32 | +1.11 (+8.40%) | 2,359,023 |
| 2 Feb 2005 | INR | 13.49 | 13.5 | 13.1 | 13.21 | 13.21 | +0.02 (+0.15%) | 815,559 |
| 1 Feb 2005 | INR | 13 | 13.5 | 13 | 13.19 | 13.19 | +0.08 (+0.61%) | 709,336 |
| 31 Jan 2005 | INR | 13.75 | 13.9 | 13.05 | 13.11 | 13.11 | -0.27 (-2.02%) | 856,665 |
| 28 Jan 2005 | INR | 13.12 | 13.9 | 13.12 | 13.38 | 13.38 | +0.4 (+3.08%) | 489,708 |
| 27 Jan 2005 | INR | 12.8 | 13.45 | 12.74 | 12.98 | 12.98 | +0.34 (+2.69%) | 465,026 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 12.64 | 12.75 | 12.5 | 12.64 | 12.64 | +0.1 (+0.80%) | 276,261 |
| 24 Jan 2005 | INR | 12.55 | 12.93 | 12.45 | 12.54 | 12.54 | +0.04 (+0.32%) | 338,217 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 12.95 | 12.98 | 12.45 | 12.5 | 12.5 | -0.29 (-2.27%) | 283,697 |
| 19 Jan 2005 | INR | 12.85 | 13.1 | 12.75 | 12.79 | 12.79 | 0.0 (0.0%) | 322,476 |
| 18 Jan 2005 | INR | 13.13 | 13.25 | 12.71 | 12.79 | 12.79 | -0.09 (-0.70%) | 302,223 |
| 17 Jan 2005 | INR | 13.7 | 13.7 | 12.7 | 12.88 | 12.88 | -0.33 (-2.50%) | 392,348 |
| 14 Jan 2005 | INR | 13.67 | 14.25 | 13.06 | 13.21 | 13.21 | -0.67 (-4.83%) | 370,713 |
| 13 Jan 2005 | INR | 13.5 | 14 | 13.49 | 13.88 | 13.88 | +0.6 (+4.52%) | 536,277 |
| 12 Jan 2005 | INR | 14.88 | 14.99 | 12.6 | 13.28 | 13.28 | -1.2 (-8.29%) | 922,006 |
| 11 Jan 2005 | INR | 15.12 | 15.5 | 14.3 | 14.48 | 14.48 | -0.33 (-2.23%) | 1,160,312 |
| 10 Jan 2005 | INR | 14.8 | 15.7 | 14.4 | 14.81 | 14.81 | +0.34 (+2.35%) | 2,270,559 |
| 7 Jan 2005 | INR | 14.87 | 14.98 | 14.31 | 14.47 | 14.47 | +0.1 (+0.70%) | 899,922 |
| 6 Jan 2005 | INR | 14.99 | 15.18 | 14.1 | 14.37 | 14.37 | -0.48 (-3.23%) | 904,989 |
| 5 Jan 2005 | INR | 16.24 | 16.45 | 14.25 | 14.85 | 14.85 | -1.54 (-9.40%) | 2,171,180 |
| 4 Jan 2005 | INR | 15.34 | 16.89 | 14.8 | 16.39 | 16.39 | +1.39 (+9.27%) | 5,013,455 |
| 3 Jan 2005 | INR | 15 | 15.2 | 14.52 | 15 | 15 | +0.58 (+4.02%) | 1,293,577 |
| 31 Dec 2004 | INR | 14.35 | 14.85 | 14.11 | 14.42 | 14.42 | +0.33 (+2.34%) | 929,120 |
