| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 11.65 | 13.49 | 11.57 | 13.18 | 13.18 | +1.78 (+15.61%) | 3,142,749 |
| 4 Feb 2005 | INR | 11.6 | 11.7 | 11.25 | 11.4 | 11.4 | -0.15 (-1.30%) | 414,272 |
| 3 Feb 2005 | INR | 11.85 | 11.9 | 11.46 | 11.55 | 11.55 | +0.05 (+0.43%) | 402,403 |
| 2 Feb 2005 | INR | 11.95 | 11.95 | 11.36 | 11.5 | 11.5 | -0.07 (-0.61%) | 300,408 |
| 1 Feb 2005 | INR | 12 | 12 | 11.33 | 11.57 | 11.57 | +0.45 (+4.05%) | 785,460 |
| 31 Jan 2005 | INR | 11.5 | 11.5 | 10 | 11.12 | 11.12 | +0.02 (+0.18%) | 492,592 |
| 28 Jan 2005 | INR | 10.55 | 11.45 | 10.55 | 11.1 | 11.1 | +0.01 (+0.09%) | 328,355 |
| 27 Jan 2005 | INR | 11 | 11.45 | 10.55 | 11.09 | 11.09 | +0.65 (+6.23%) | 587,166 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 9.99 | 10.65 | 9.8 | 10.44 | 10.44 | -0.12 (-1.14%) | 355,432 |
| 24 Jan 2005 | INR | 11 | 11.25 | 10.41 | 10.56 | 10.56 | -0.39 (-3.56%) | 547,808 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11.37 | 11.37 | 10.85 | 10.95 | 10.95 | -0.32 (-2.84%) | 436,538 |
| 19 Jan 2005 | INR | 11.5 | 11.65 | 11.2 | 11.27 | 11.27 | -0.14 (-1.23%) | 439,570 |
| 18 Jan 2005 | INR | 11.55 | 11.88 | 11.3 | 11.41 | 11.41 | -0.06 (-0.52%) | 450,322 |
| 17 Jan 2005 | INR | 12.1 | 12.32 | 11.22 | 11.47 | 11.47 | -0.54 (-4.50%) | 720,510 |
| 14 Jan 2005 | INR | 12.5 | 12.79 | 11.9 | 12.01 | 12.01 | -0.24 (-1.96%) | 984,964 |
| 13 Jan 2005 | INR | 11.35 | 12.45 | 11.34 | 12.25 | 12.25 | +1.04 (+9.28%) | 1,037,378 |
| 12 Jan 2005 | INR | 13 | 13.19 | 11.05 | 11.21 | 11.21 | -1.59 (-12.42%) | 1,445,525 |
| 11 Jan 2005 | INR | 14.5 | 14.5 | 12.65 | 12.8 | 12.8 | -1.22 (-8.70%) | 1,475,715 |
| 10 Jan 2005 | INR | 13.59 | 14.7 | 13.41 | 14.02 | 14.02 | +0.59 (+4.39%) | 4,038,663 |
| 7 Jan 2005 | INR | 11.5 | 13.6 | 11.41 | 13.43 | 13.43 | +2.08 (+18.33%) | 3,125,414 |
| 6 Jan 2005 | INR | 11.7 | 12.4 | 10.5 | 11.35 | 11.35 | -0.43 (-3.65%) | 1,420,612 |
| 5 Jan 2005 | INR | 12.85 | 12.99 | 10.75 | 11.78 | 11.78 | -1.06 (-8.26%) | 1,656,555 |
| 4 Jan 2005 | INR | 13.5 | 13.61 | 12.52 | 12.84 | 12.84 | -0.15 (-1.15%) | 3,178,704 |
| 3 Jan 2005 | INR | 11.19 | 12.99 | 11.19 | 12.99 | 12.99 | +2.16 (+19.94%) | 6,109,382 |
| 31 Dec 2004 | INR | 10.79 | 11 | 10.6 | 10.83 | 10.83 | +0.31 (+2.95%) | 529,992 |
| 30 Dec 2004 | INR | 10.6 | 11.1 | 10.46 | 10.52 | 10.52 | -0.08 (-0.75%) | 614,802 |
| 29 Dec 2004 | INR | 11.5 | 11.5 | 10.41 | 10.6 | 10.6 | -0.37 (-3.37%) | 802,786 |
| 28 Dec 2004 | INR | 11.25 | 11.59 | 10.85 | 10.97 | 10.97 | -0.17 (-1.53%) | 1,143,090 |
