| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 6.49 | 7.65 | 6.25 | 6.85 | 6.85 | +0.47 (+7.37%) | 102,423 |
| 2 Feb 2005 | INR | 7 | 7 | 6.1 | 6.38 | 6.38 | +0.27 (+4.42%) | 54,539 |
| 1 Feb 2005 | INR | 5.1 | 6.45 | 5.1 | 6.11 | 6.11 | +0.41 (+7.19%) | 21,702 |
| 31 Jan 2005 | INR | 5.6 | 6.1 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 20,014 |
| 28 Jan 2005 | INR | 5.8 | 5.8 | 5.4 | 5.65 | 5.65 | +0.22 (+4.05%) | 13,001 |
| 27 Jan 2005 | INR | 5.98 | 5.99 | 5.21 | 5.43 | 5.43 | +0.11 (+2.07%) | 8,747 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 5.45 | 5.5 | 4.19 | 5.32 | 5.32 | +0.25 (+4.93%) | 10,074 |
| 24 Jan 2005 | INR | 5.4 | 5.4 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 11,209 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 5.05 | 5.35 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 5,100 |
| 19 Jan 2005 | INR | 5.3 | 5.3 | 5.01 | 5.05 | 5.05 | -0.49 (-8.84%) | 7,986 |
| 18 Jan 2005 | INR | 5.5 | 5.57 | 5.29 | 5.54 | 5.54 | +0.18 (+3.36%) | 3,651 |
| 17 Jan 2005 | INR | 5.85 | 5.85 | 5.3 | 5.36 | 5.36 | -0.63 (-10.52%) | 7,030 |
| 14 Jan 2005 | INR | 5.91 | 6.35 | 5.9 | 5.99 | 5.99 | -0.06 (-0.99%) | 17,937 |
| 13 Jan 2005 | INR | 5.85 | 6.39 | 5.4 | 6.05 | 6.05 | +0.34 (+5.95%) | 32,377 |
| 12 Jan 2005 | INR | 7.15 | 7.15 | 5.01 | 5.71 | 5.71 | -0.45 (-7.31%) | 35,446 |
| 11 Jan 2005 | INR | 6.5 | 7.5 | 5.99 | 6.16 | 6.16 | -0.28 (-4.35%) | 90,053 |
| 10 Jan 2005 | INR | 5.9 | 6.69 | 5.8 | 6.44 | 6.44 | +0.86 (+15.41%) | 78,211 |
| 7 Jan 2005 | INR | 5.2 | 5.58 | 5.2 | 5.58 | 5.58 | +0.26 (+4.89%) | 12,074 |
| 6 Jan 2005 | INR | 5.79 | 5.8 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 22,421 |
| 5 Jan 2005 | INR | 5.65 | 5.67 | 5.36 | 5.59 | 5.59 | +0.19 (+3.52%) | 32,667 |
| 4 Jan 2005 | INR | 5.44 | 5.44 | 5.2 | 5.4 | 5.4 | +0.21 (+4.05%) | 31,526 |
| 3 Jan 2005 | INR | 5.2 | 5.2 | 4.74 | 5.19 | 5.19 | +0.23 (+4.64%) | 20,247 |
| 31 Dec 2004 | INR | 5.1 | 5.18 | 4.8 | 4.96 | 4.96 | +0.02 (+0.40%) | 15,324 |
| 30 Dec 2004 | INR | 5.3 | 5.3 | 4.8 | 4.94 | 4.94 | -0.11 (-2.18%) | 22,550 |
| 29 Dec 2004 | INR | 5.01 | 5.22 | 5.01 | 5.05 | 5.05 | -0.22 (-4.17%) | 11,886 |
| 28 Dec 2004 | INR | 4.9 | 5.29 | 4.9 | 5.27 | 5.27 | +0.23 (+4.56%) | 36,135 |
| 27 Dec 2004 | INR | 5 | 5.04 | 4.9 | 5.04 | 5.04 | +0.24 (+5%) | 17,336 |
| 24 Dec 2004 | INR | 5 | 5.15 | 4.69 | 4.8 | 4.8 | -0.13 (-2.64%) | 36,154 |
