| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 25.1 | 25.65 | 24.25 | 24.55 | 24.55 | -0.4 (-1.60%) | 352,103 |
| 9 Feb 2005 | INR | 24.5 | 25.55 | 24.5 | 24.95 | 24.95 | +0.7 (+2.89%) | 797,731 |
| 8 Feb 2005 | INR | 23.5 | 24.8 | 23.05 | 24.25 | 24.25 | +1.1 (+4.75%) | 479,191 |
| 7 Feb 2005 | INR | 22.75 | 23.4 | 22.55 | 23.15 | 23.15 | +0.7 (+3.12%) | 220,981 |
| 4 Feb 2005 | INR | 22.8 | 22.8 | 22.2 | 22.45 | 22.45 | +0.05 (+0.22%) | 93,230 |
| 3 Feb 2005 | INR | 22.3 | 22.6 | 22.25 | 22.4 | 22.4 | +0.25 (+1.13%) | 72,445 |
| 2 Feb 2005 | INR | 22.2 | 22.45 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 141,783 |
| 1 Feb 2005 | INR | 22.4 | 22.4 | 21.8 | 22 | 22 | +0.2 (+0.92%) | 112,978 |
| 31 Jan 2005 | INR | 22.5 | 22.5 | 21.6 | 21.8 | 21.8 | -0.2 (-0.91%) | 198,356 |
| 28 Jan 2005 | INR | 22.35 | 22.6 | 21.85 | 22 | 22 | +0.1 (+0.46%) | 353,523 |
| 27 Jan 2005 | INR | 22.65 | 23 | 21.7 | 21.9 | 21.9 | +0.75 (+3.55%) | 364,424 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 21.6 | 21.85 | 20.8 | 21.15 | 21.15 | -0.5 (-2.31%) | 219,910 |
| 24 Jan 2005 | INR | 22.75 | 22.85 | 21.4 | 21.65 | 21.65 | -1.15 (-5.04%) | 134,283 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 22.55 | 23.35 | 22.5 | 22.8 | 22.8 | -0.1 (-0.44%) | 113,336 |
| 19 Jan 2005 | INR | 22.5 | 23.65 | 22.5 | 22.9 | 22.9 | -0.25 (-1.08%) | 71,916 |
| 18 Jan 2005 | INR | 23.15 | 23.65 | 23.05 | 23.15 | 23.15 | -0.15 (-0.64%) | 55,946 |
| 17 Jan 2005 | INR | 23.55 | 23.6 | 22.7 | 23.3 | 23.3 | -0.4 (-1.69%) | 72,050 |
| 14 Jan 2005 | INR | 23.05 | 24.5 | 23.05 | 23.7 | 23.7 | -0.15 (-0.63%) | 98,314 |
| 13 Jan 2005 | INR | 23 | 24 | 22.75 | 23.85 | 23.85 | +1.3 (+5.76%) | 128,786 |
| 12 Jan 2005 | INR | 25.9 | 25.9 | 22.2 | 22.55 | 22.55 | -1.55 (-6.43%) | 142,381 |
| 11 Jan 2005 | INR | 25.75 | 25.75 | 24 | 24.1 | 24.1 | -1.1 (-4.37%) | 104,902 |
| 10 Jan 2005 | INR | 24.5 | 26.4 | 24.5 | 25.2 | 25.2 | +1.05 (+4.35%) | 261,750 |
| 7 Jan 2005 | INR | 24.5 | 24.6 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 159,146 |
| 6 Jan 2005 | INR | 24.5 | 25.5 | 23.1 | 24 | 24 | -0.5 (-2.04%) | 193,223 |
| 5 Jan 2005 | INR | 26.8 | 26.9 | 22.7 | 24.5 | 24.5 | -2.1 (-7.89%) | 334,093 |
| 4 Jan 2005 | INR | 26.4 | 27 | 26.1 | 26.6 | 26.6 | -0.15 (-0.56%) | 179,839 |
| 3 Jan 2005 | INR | 26.5 | 27 | 26 | 26.75 | 26.75 | +1.05 (+4.09%) | 221,404 |
| 31 Dec 2004 | INR | 26.3 | 26.55 | 25.6 | 25.7 | 25.7 | -0.2 (-0.77%) | 150,758 |
