| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 8.55 | 9.25 | 8.55 | 8.9 | 8.9 | +0.27 (+3.13%) | 20,702 |
| 8 Feb 2005 | INR | 8.89 | 9.1 | 8.5 | 8.63 | 8.63 | -0.2 (-2.27%) | 16,755 |
| 7 Feb 2005 | INR | 9.2 | 9.2 | 8.31 | 8.83 | 8.83 | +0.32 (+3.76%) | 20,254 |
| 4 Feb 2005 | INR | 8.3 | 8.89 | 8.25 | 8.51 | 8.51 | -0.35 (-3.95%) | 16,576 |
| 3 Feb 2005 | INR | 8.36 | 9 | 8.36 | 8.86 | 8.86 | +0.11 (+1.26%) | 8,550 |
| 2 Feb 2005 | INR | 8.75 | 8.99 | 8.5 | 8.75 | 8.75 | -0.21 (-2.34%) | 5,650 |
| 1 Feb 2005 | INR | 8.6 | 9 | 8.6 | 8.96 | 8.96 | +0.01 (+0.11%) | 4,514 |
| 31 Jan 2005 | INR | 9 | 9.45 | 8.86 | 8.95 | 8.95 | -0.08 (-0.89%) | 19,680 |
| 28 Jan 2005 | INR | 8.89 | 9.94 | 8.89 | 9.03 | 9.03 | -0.12 (-1.31%) | 19,902 |
| 27 Jan 2005 | INR | 9.4 | 9.4 | 9 | 9.15 | 9.15 | +0.78 (+9.32%) | 13,953 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 8.7 | 8.7 | 8.15 | 8.37 | 8.37 | +0.28 (+3.46%) | 5,749 |
| 24 Jan 2005 | INR | 9.1 | 9.9 | 7.91 | 8.09 | 8.09 | -0.26 (-3.11%) | 4,096 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 8.27 | 8.5 | 8.27 | 8.35 | 8.35 | -0.55 (-6.18%) | 936 |
| 19 Jan 2005 | INR | 9.01 | 9.03 | 8.81 | 8.9 | 8.9 | -0.16 (-1.77%) | 6,660 |
| 18 Jan 2005 | INR | 9.1 | 9.4 | 9.05 | 9.06 | 9.06 | +0.09 (+1.00%) | 14,196 |
| 17 Jan 2005 | INR | 9.4 | 9.4 | 8.37 | 8.97 | 8.97 | -0.43 (-4.57%) | 12,509 |
| 14 Jan 2005 | INR | 9.9 | 9.98 | 9.26 | 9.4 | 9.4 | -0.4 (-4.08%) | 4,780 |
| 13 Jan 2005 | INR | 10 | 10 | 9.49 | 9.8 | 9.8 | +0.34 (+3.59%) | 13,535 |
| 12 Jan 2005 | INR | 10 | 10.5 | 9.1 | 9.46 | 9.46 | -0.52 (-5.21%) | 40,854 |
| 11 Jan 2005 | INR | 11.5 | 11.5 | 9.8 | 9.98 | 9.98 | -0.82 (-7.59%) | 56,953 |
| 10 Jan 2005 | INR | 9.99 | 11 | 9.62 | 10.8 | 10.8 | +1.39 (+14.77%) | 80,140 |
| 7 Jan 2005 | INR | 9 | 10 | 9 | 9.41 | 9.41 | -0.29 (-2.99%) | 25,631 |
| 6 Jan 2005 | INR | 9.25 | 9.89 | 8.5 | 9.7 | 9.7 | +0.4 (+4.30%) | 35,498 |
| 5 Jan 2005 | INR | 10.49 | 10.85 | 9.13 | 9.3 | 9.3 | -0.84 (-8.28%) | 70,985 |
| 4 Jan 2005 | INR | 9.7 | 10.32 | 9.5 | 10.14 | 10.14 | +0.75 (+7.99%) | 177,996 |
| 3 Jan 2005 | INR | 8.95 | 9.39 | 8.6 | 9.39 | 9.39 | +0.85 (+9.95%) | 82,450 |
| 31 Dec 2004 | INR | 8.3 | 8.73 | 8.3 | 8.54 | 8.54 | +0.3 (+3.64%) | 26,300 |
| 30 Dec 2004 | INR | 8.4 | 9.1 | 8 | 8.24 | 8.24 | -0.04 (-0.48%) | 121,928 |
