| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 34.8 | 35.2 | 28.85 | 35.2 | 35.2 | +3.2 (+10%) | 190,907 |
| 7 Feb 2005 | INR | 35.3 | 35.5 | 32 | 32 | 32 | -2.55 (-7.38%) | 66,366 |
| 4 Feb 2005 | INR | 36.85 | 36.85 | 34 | 34.55 | 34.55 | +0.5 (+1.47%) | 414,903 |
| 3 Feb 2005 | INR | 33.1 | 34.5 | 30.6 | 34.05 | 34.05 | +1.2 (+3.65%) | 223,775 |
| 2 Feb 2005 | INR | 30.5 | 33.05 | 30.5 | 32.85 | 32.85 | +2.8 (+9.32%) | 222,103 |
| 1 Feb 2005 | INR | 31.9 | 32 | 29.15 | 30.05 | 30.05 | -1.05 (-3.38%) | 53,274 |
| 31 Jan 2005 | INR | 30.7 | 33.1 | 30.5 | 31.1 | 31.1 | +1 (+3.32%) | 132,765 |
| 28 Jan 2005 | INR | 28 | 30.1 | 28 | 30.1 | 30.1 | +2.7 (+9.85%) | 377,092 |
| 27 Jan 2005 | INR | 27.4 | 27.4 | 26.4 | 27.4 | 27.4 | +0.5 (+1.86%) | 224,918 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +0.5 (+1.89%) | 32,550 |
| 24 Jan 2005 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | +0.5 (+1.93%) | 38,150 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +0.5 (+1.97%) | 1,870,999 |
| 19 Jan 2005 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | +0.45 (+1.80%) | 21,700 |
| 18 Jan 2005 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | +0.45 (+1.84%) | 21,150 |
| 17 Jan 2005 | INR | 24.55 | 24.55 | 24.5 | 24.5 | 24.5 | -0.45 (-1.80%) | 100,350 |
| 14 Jan 2005 | INR | 24.1 | 25 | 24.1 | 24.95 | 24.95 | +0.4 (+1.63%) | 583,462 |
| 13 Jan 2005 | INR | 23.75 | 24.55 | 23.65 | 24.55 | 24.55 | +0.45 (+1.87%) | 57,333 |
| 12 Jan 2005 | INR | 24.1 | 24.15 | 24.1 | 24.1 | 24.1 | -0.45 (-1.83%) | 41,417 |
| 11 Jan 2005 | INR | 25.5 | 25.5 | 24.55 | 24.55 | 24.55 | -0.45 (-1.80%) | 97,550 |
| 10 Jan 2005 | INR | 24.1 | 25 | 24.1 | 25 | 25 | +0.45 (+1.83%) | 718,549 |
| 7 Jan 2005 | INR | 24.55 | 25.4 | 24.55 | 24.55 | 24.55 | -0.45 (-1.80%) | 83,416 |
| 6 Jan 2005 | INR | 25 | 26 | 25 | 25 | 25 | -0.5 (-1.96%) | 198,000 |
| 5 Jan 2005 | INR | 26.45 | 26.45 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 147,425 |
| 4 Jan 2005 | INR | 27 | 27 | 26 | 26 | 26 | -0.5 (-1.89%) | 54,251 |
| 3 Jan 2005 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +0.5 (+1.92%) | 1,053,076 |
| 31 Dec 2004 | INR | 26 | 26 | 26 | 26 | 26 | +0.5 (+1.96%) | 175,267 |
| 30 Dec 2004 | INR | 25 | 25.5 | 24.55 | 25.5 | 25.5 | +0.5 (+2%) | 320,494 |
| 29 Dec 2004 | INR | 25.95 | 25.95 | 24.95 | 25 | 25 | -0.45 (-1.77%) | 40,435 |
