| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 47 | 47 | 46.2 | 46.45 | 46.45 | 0.0 (0.0%) | 6,504 |
| 9 Feb 2005 | INR | 48.9 | 48.9 | 45 | 46.45 | 46.45 | +1.1 (+2.43%) | 10,880 |
| 8 Feb 2005 | INR | 45 | 45.85 | 44.7 | 45.35 | 45.35 | -0.15 (-0.33%) | 8,267 |
| 7 Feb 2005 | INR | 46.95 | 46.95 | 45.35 | 45.5 | 45.5 | -0.6 (-1.30%) | 11,099 |
| 4 Feb 2005 | INR | 47.75 | 47.75 | 45.65 | 46.1 | 46.1 | -0.5 (-1.07%) | 13,124 |
| 3 Feb 2005 | INR | 47.45 | 47.45 | 46 | 46.6 | 46.6 | +0.1 (+0.22%) | 15,365 |
| 2 Feb 2005 | INR | 44.15 | 47.9 | 44.15 | 46.5 | 46.5 | +2.55 (+5.80%) | 31,303 |
| 1 Feb 2005 | INR | 43.7 | 44.75 | 43.6 | 43.95 | 43.95 | -0.6 (-1.35%) | 6,614 |
| 31 Jan 2005 | INR | 46.7 | 47.95 | 44.5 | 44.55 | 44.55 | -0.35 (-0.78%) | 6,364 |
| 28 Jan 2005 | INR | 44.5 | 45.1 | 43.3 | 44.9 | 44.9 | +1.15 (+2.63%) | 7,168 |
| 27 Jan 2005 | INR | 43.75 | 44.5 | 43.5 | 43.75 | 43.75 | +1.05 (+2.46%) | 6,967 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 42.7 | 42.7 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 42.7 | 43.5 | 42.5 | 42.7 | 42.7 | -0.4 (-0.93%) | 5,465 |
| 24 Jan 2005 | INR | 43 | 43.85 | 42.95 | 43.1 | 43.1 | -0.25 (-0.58%) | 4,168 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 43.35 | 43.35 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 43.75 | 44 | 43 | 43.35 | 43.35 | -0.45 (-1.03%) | 2,625 |
| 19 Jan 2005 | INR | 44.7 | 44.7 | 43.3 | 43.8 | 43.8 | -0.3 (-0.68%) | 8,528 |
| 18 Jan 2005 | INR | 45.05 | 45.9 | 43.85 | 44.1 | 44.1 | -0.7 (-1.56%) | 8,714 |
| 17 Jan 2005 | INR | 46.25 | 46.45 | 44.65 | 44.8 | 44.8 | -1.4 (-3.03%) | 6,191 |
| 14 Jan 2005 | INR | 46.5 | 49 | 46 | 46.2 | 46.2 | +0.1 (+0.22%) | 8,433 |
| 13 Jan 2005 | INR | 44.75 | 46.85 | 44.7 | 46.1 | 46.1 | +1.1 (+2.44%) | 9,120 |
| 12 Jan 2005 | INR | 46.9 | 47.5 | 44.1 | 45 | 45 | -1.9 (-4.05%) | 19,033 |
| 11 Jan 2005 | INR | 48 | 49.55 | 46.05 | 46.9 | 46.9 | -2.15 (-4.38%) | 24,312 |
| 10 Jan 2005 | INR | 48.5 | 50.5 | 48.5 | 49.05 | 49.05 | +1.15 (+2.40%) | 23,308 |
| 7 Jan 2005 | INR | 47.5 | 48.95 | 46.8 | 47.9 | 47.9 | +0.95 (+2.02%) | 21,795 |
| 6 Jan 2005 | INR | 49 | 49 | 46.65 | 46.95 | 46.95 | -1.6 (-3.30%) | 27,871 |
| 5 Jan 2005 | INR | 52.1 | 53 | 48 | 48.55 | 48.55 | -3.5 (-6.72%) | 34,085 |
| 4 Jan 2005 | INR | 51.25 | 53.9 | 51 | 52.05 | 52.05 | +0.4 (+0.77%) | 55,319 |
| 3 Jan 2005 | INR | 49.85 | 52 | 49.75 | 51.65 | 51.65 | +2.45 (+4.98%) | 61,457 |
| 31 Dec 2004 | INR | 50.25 | 50.3 | 49 | 49.2 | 49.2 | +0.45 (+0.92%) | 21,310 |
