| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 54 | 55.8 | 53.7 | 54.2 | 54.2 | +1.15 (+2.17%) | 1,566,248 |
| 10 Feb 2005 | INR | 54 | 54.75 | 52.9 | 53.05 | 53.05 | -0.4 (-0.75%) | 852,894 |
| 9 Feb 2005 | INR | 53.5 | 54.5 | 52.9 | 53.45 | 53.45 | +0.3 (+0.56%) | 1,193,228 |
| 8 Feb 2005 | INR | 51.75 | 54.4 | 51.5 | 53.15 | 53.15 | +1.3 (+2.51%) | 1,425,982 |
| 7 Feb 2005 | INR | 52.5 | 53.4 | 51.7 | 51.85 | 51.85 | +0.15 (+0.29%) | 656,095 |
| 4 Feb 2005 | INR | 42.5 | 52.7 | 42.5 | 51.7 | 51.7 | -0.5 (-0.96%) | 464,246 |
| 3 Feb 2005 | INR | 51.5 | 52.95 | 51.5 | 52.2 | 52.2 | +0.7 (+1.36%) | 493,215 |
| 2 Feb 2005 | INR | 52.7 | 52.9 | 51.25 | 51.5 | 51.5 | -0.85 (-1.62%) | 541,087 |
| 1 Feb 2005 | INR | 52.5 | 52.9 | 51.5 | 52.35 | 52.35 | +0.6 (+1.16%) | 728,946 |
| 31 Jan 2005 | INR | 51.65 | 52.4 | 51.45 | 51.75 | 51.75 | +0.8 (+1.57%) | 395,554 |
| 28 Jan 2005 | INR | 51.4 | 51.9 | 50.5 | 50.95 | 50.95 | -0.15 (-0.29%) | 826,496 |
| 27 Jan 2005 | INR | 51.7 | 51.75 | 50.85 | 51.1 | 51.1 | +0.25 (+0.49%) | 578,152 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 50.85 | 50.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 50 | 51.9 | 49.6 | 50.85 | 50.85 | +0.75 (+1.50%) | 1,168,909 |
| 24 Jan 2005 | INR | 47.5 | 51.3 | 46.75 | 50.1 | 50.1 | +3.2 (+6.82%) | 1,987,861 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 46.9 | 46.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 48.5 | 48.5 | 46.55 | 46.9 | 46.9 | -1.3 (-2.70%) | 423,199 |
| 19 Jan 2005 | INR | 49.35 | 49.35 | 48.1 | 48.2 | 48.2 | -0.7 (-1.43%) | 198,641 |
| 18 Jan 2005 | INR | 49.35 | 50 | 48.65 | 48.9 | 48.9 | +0.05 (+0.10%) | 291,877 |
| 17 Jan 2005 | INR | 50.6 | 50.6 | 48.55 | 48.85 | 48.85 | -0.8 (-1.61%) | 279,985 |
| 14 Jan 2005 | INR | 50.9 | 51.1 | 49.5 | 49.65 | 49.65 | -0.9 (-1.78%) | 312,567 |
| 13 Jan 2005 | INR | 49.4 | 51.2 | 49 | 50.55 | 50.55 | +2.05 (+4.23%) | 557,086 |
| 12 Jan 2005 | INR | 50.9 | 51.5 | 48.1 | 48.5 | 48.5 | -2.1 (-4.15%) | 655,900 |
| 11 Jan 2005 | INR | 52.8 | 52.8 | 50.3 | 50.6 | 50.6 | -1.85 (-3.53%) | 488,605 |
| 10 Jan 2005 | INR | 52.75 | 54.7 | 52.1 | 52.45 | 52.45 | +0.1 (+0.19%) | 838,561 |
| 7 Jan 2005 | INR | 52.55 | 53.7 | 51.75 | 52.35 | 52.35 | +0.55 (+1.06%) | 635,383 |
| 6 Jan 2005 | INR | 53 | 53.2 | 50.65 | 51.8 | 51.8 | -1 (-1.89%) | 804,927 |
| 5 Jan 2005 | INR | 56.5 | 56.7 | 51.1 | 52.8 | 52.8 | -3.6 (-6.38%) | 1,485,416 |
| 4 Jan 2005 | INR | 56.1 | 57.9 | 55 | 56.4 | 56.4 | +0.8 (+1.44%) | 2,062,127 |
| 3 Jan 2005 | INR | 55 | 57.25 | 54.9 | 55.6 | 55.6 | +1.3 (+2.39%) | 2,207,101 |
