| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 57.9 | 57.95 | 55.85 | 56.3 | 56.3 | -0.85 (-1.49%) | 57,995 |
| 7 Feb 2005 | INR | 58.8 | 59.75 | 57 | 57.15 | 57.15 | -1.25 (-2.14%) | 151,976 |
| 4 Feb 2005 | INR | 59 | 60.5 | 56.3 | 58.4 | 58.4 | +0.05 (+0.09%) | 193,336 |
| 3 Feb 2005 | INR | 58 | 61.2 | 57.25 | 58.35 | 58.35 | +0.9 (+1.57%) | 259,500 |
| 2 Feb 2005 | INR | 56 | 59.3 | 54.5 | 57.45 | 57.45 | +1.65 (+2.96%) | 216,333 |
| 1 Feb 2005 | INR | 54.5 | 56.7 | 53.75 | 55.8 | 55.8 | +1.35 (+2.48%) | 135,894 |
| 31 Jan 2005 | INR | 56.5 | 57.2 | 54 | 54.45 | 54.45 | -2.7 (-4.72%) | 144,467 |
| 28 Jan 2005 | INR | 55.2 | 58 | 53.5 | 57.15 | 57.15 | +3.95 (+7.42%) | 334,428 |
| 27 Jan 2005 | INR | 50 | 54.1 | 50 | 53.2 | 53.2 | +3.4 (+6.83%) | 88,024 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 49.8 | 49.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 49.55 | 50.5 | 49.3 | 49.8 | 49.8 | -0.2 (-0.40%) | 17,880 |
| 24 Jan 2005 | INR | 51.5 | 52.5 | 49.5 | 50 | 50 | -1.8 (-3.47%) | 37,416 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 52 | 53.2 | 51.1 | 51.8 | 51.8 | -0.7 (-1.33%) | 45,565 |
| 19 Jan 2005 | INR | 51.5 | 55.65 | 51.3 | 52.5 | 52.5 | +0.65 (+1.25%) | 88,234 |
| 18 Jan 2005 | INR | 52 | 52.75 | 51.5 | 51.85 | 51.85 | +0.15 (+0.29%) | 37,954 |
| 17 Jan 2005 | INR | 53.3 | 54.2 | 50.75 | 51.7 | 51.7 | -1.1 (-2.08%) | 49,854 |
| 14 Jan 2005 | INR | 53 | 55.85 | 52 | 52.8 | 52.8 | +0.75 (+1.44%) | 115,677 |
| 13 Jan 2005 | INR | 50 | 52.7 | 49.8 | 52.05 | 52.05 | +2.55 (+5.15%) | 83,359 |
| 12 Jan 2005 | INR | 52.45 | 53.25 | 49 | 49.5 | 49.5 | -2.85 (-5.44%) | 66,677 |
| 11 Jan 2005 | INR | 55.5 | 56 | 52 | 52.35 | 52.35 | -2.5 (-4.56%) | 66,898 |
| 10 Jan 2005 | INR | 52.5 | 57.3 | 52.5 | 54.85 | 54.85 | +2.4 (+4.58%) | 125,040 |
| 7 Jan 2005 | INR | 52.5 | 53.55 | 51.7 | 52.45 | 52.45 | 0.0 (0.0%) | 83,785 |
| 6 Jan 2005 | INR | 55.5 | 57 | 51 | 52.45 | 52.45 | -2.6 (-4.72%) | 204,612 |
| 5 Jan 2005 | INR | 59 | 61.5 | 52.9 | 55.05 | 55.05 | -3.7 (-6.30%) | 351,410 |
| 4 Jan 2005 | INR | 61.25 | 62.35 | 58.05 | 58.75 | 58.75 | -1.55 (-2.57%) | 301,668 |
| 3 Jan 2005 | INR | 55.4 | 60.55 | 54.9 | 60.3 | 60.3 | +5.25 (+9.54%) | 509,381 |
| 31 Dec 2004 | INR | 53 | 55.55 | 52.6 | 55.05 | 55.05 | +3.4 (+6.58%) | 229,864 |
| 30 Dec 2004 | INR | 51 | 53.25 | 50.5 | 51.65 | 51.65 | +0.3 (+0.58%) | 129,753 |
| 29 Dec 2004 | INR | 51.7 | 54.35 | 49.5 | 51.35 | 51.35 | -1.1 (-2.10%) | 252,273 |
