| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 54.6 | 58.4 | 54.6 | 56.8 | 11.36 | +1.05 (+1.88%) | 20,750 |
| 10 Feb 2005 | INR | 58 | 58 | 54.65 | 55.75 | 11.15 | -0.5 (-0.89%) | 16,250 |
| 9 Feb 2005 | INR | 55.9 | 56.85 | 55.45 | 56.25 | 11.25 | -0.3 (-0.53%) | 17,750 |
| 8 Feb 2005 | INR | 55.1 | 57.9 | 55 | 56.55 | 11.31 | +0.8 (+1.43%) | 17,820 |
| 7 Feb 2005 | INR | 55 | 56.9 | 54.3 | 55.75 | 11.15 | 0.0 (0.0%) | 17,735 |
| 4 Feb 2005 | INR | 55.65 | 56.95 | 55.5 | 55.75 | 11.15 | -2.25 (-3.88%) | 8,325 |
| 3 Feb 2005 | INR | 55.4 | 59.4 | 55.1 | 58 | 11.6 | +3.1 (+5.65%) | 42,115 |
| 2 Feb 2005 | INR | 55.2 | 57.4 | 54.5 | 54.9 | 10.98 | -0.95 (-1.70%) | 121,310 |
| 1 Feb 2005 | INR | 57 | 57 | 55.15 | 55.85 | 11.17 | -1.2 (-2.10%) | 24,900 |
| 31 Jan 2005 | INR | 58 | 58.5 | 57.05 | 57.05 | 11.41 | +0.4 (+0.71%) | 12,725 |
| 28 Jan 2005 | INR | 56 | 60 | 54.05 | 56.65 | 11.33 | +2.3 (+4.23%) | 53,240 |
| 27 Jan 2005 | INR | 54.9 | 56 | 54.3 | 54.35 | 10.87 | +0.05 (+0.09%) | 16,785 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 54.3 | 10.86 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 51.75 | 54.55 | 50.6 | 54.3 | 10.86 | +3.5 (+6.89%) | 26,250 |
| 24 Jan 2005 | INR | 49.5 | 51 | 48 | 50.8 | 10.16 | +1.05 (+2.11%) | 12,875 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 49.75 | 9.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 49.35 | 51.15 | 49.35 | 49.75 | 9.95 | -1.7 (-3.30%) | 9,000 |
| 19 Jan 2005 | INR | 52 | 52.3 | 50 | 51.45 | 10.29 | -0.15 (-0.29%) | 13,550 |
| 18 Jan 2005 | INR | 48.8 | 52.35 | 48.65 | 51.6 | 10.32 | +0.7 (+1.38%) | 13,575 |
| 17 Jan 2005 | INR | 51.55 | 51.55 | 48.5 | 50.9 | 10.18 | -1.15 (-2.21%) | 10,425 |
| 14 Jan 2005 | INR | 56.25 | 56.25 | 51.15 | 52.05 | 10.41 | -3.1 (-5.62%) | 9,670 |
| 13 Jan 2005 | INR | 52.2 | 55.2 | 52.05 | 55.15 | 11.03 | +1.45 (+2.70%) | 4,065 |
| 12 Jan 2005 | INR | 54.25 | 56.8 | 52.85 | 53.7 | 10.74 | -0.4 (-0.74%) | 17,155 |
| 11 Jan 2005 | INR | 57.25 | 57.45 | 54 | 54.1 | 10.82 | -4.05 (-6.96%) | 26,085 |
| 10 Jan 2005 | INR | 57 | 59.95 | 57 | 58.15 | 11.63 | +0.15 (+0.26%) | 13,650 |
| 7 Jan 2005 | INR | 56.55 | 59.5 | 56.55 | 58 | 11.6 | -0.5 (-0.85%) | 17,770 |
| 6 Jan 2005 | INR | 57.5 | 60.95 | 55.5 | 58.5 | 11.7 | -2 (-3.31%) | 24,495 |
| 5 Jan 2005 | INR | 66 | 67 | 59.5 | 60.5 | 12.1 | -3.55 (-5.54%) | 42,485 |
| 4 Jan 2005 | INR | 63.4 | 65 | 62.65 | 64.05 | 12.81 | -1 (-1.54%) | 28,860 |
| 3 Jan 2005 | INR | 62.2 | 65.5 | 62.2 | 65.05 | 13.01 | +0.9 (+1.40%) | 26,310 |
