| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 22.5 | 22.6 | 20.5 | 20.75 | 20.75 | -1.45 (-6.53%) | 244,370 |
| 9 Feb 2005 | INR | 19.5 | 22.6 | 19.5 | 22.2 | 22.2 | +2.8 (+14.43%) | 1,110,943 |
| 8 Feb 2005 | INR | 21.7 | 21.7 | 19 | 19.4 | 19.4 | +0.25 (+1.31%) | 104,233 |
| 7 Feb 2005 | INR | 19.1 | 19.45 | 19 | 19.15 | 19.15 | +0.05 (+0.26%) | 73,498 |
| 4 Feb 2005 | INR | 19.6 | 19.95 | 18.9 | 19.1 | 19.1 | -0.2 (-1.04%) | 117,377 |
| 3 Feb 2005 | INR | 19.15 | 19.6 | 18.9 | 19.3 | 19.3 | +0.4 (+2.12%) | 97,559 |
| 2 Feb 2005 | INR | 20 | 20 | 18.65 | 18.9 | 18.9 | -0.25 (-1.31%) | 120,527 |
| 1 Feb 2005 | INR | 19.5 | 20.7 | 19 | 19.15 | 19.15 | -0.7 (-3.53%) | 173,115 |
| 31 Jan 2005 | INR | 20.2 | 21 | 19.75 | 19.85 | 19.85 | +0.15 (+0.76%) | 112,776 |
| 28 Jan 2005 | INR | 19.25 | 20 | 19.25 | 19.7 | 19.7 | +0.35 (+1.81%) | 87,680 |
| 27 Jan 2005 | INR | 19.75 | 20.5 | 19.2 | 19.35 | 19.35 | +0.3 (+1.57%) | 97,660 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 19.4 | 19.5 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 51,973 |
| 24 Jan 2005 | INR | 20 | 20 | 18.85 | 19 | 19 | -0.65 (-3.31%) | 63,041 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20 | 20.45 | 19.5 | 19.65 | 19.65 | -0.6 (-2.96%) | 114,448 |
| 19 Jan 2005 | INR | 21.5 | 21.5 | 20.1 | 20.25 | 20.25 | -0.9 (-4.26%) | 60,736 |
| 18 Jan 2005 | INR | 21.9 | 21.95 | 20.5 | 21.15 | 21.15 | -0.05 (-0.24%) | 155,758 |
| 17 Jan 2005 | INR | 23 | 23.65 | 20.15 | 21.2 | 21.2 | -0.75 (-3.42%) | 430,349 |
| 14 Jan 2005 | INR | 20.85 | 23.85 | 19.35 | 21.95 | 21.95 | +2.05 (+10.30%) | 855,151 |
| 13 Jan 2005 | INR | 20 | 20.25 | 19.1 | 19.9 | 19.9 | +1.1 (+5.85%) | 132,769 |
| 12 Jan 2005 | INR | 21.5 | 21.5 | 18.3 | 18.8 | 18.8 | -2.1 (-10.05%) | 235,793 |
| 11 Jan 2005 | INR | 22.7 | 23 | 20.6 | 20.9 | 20.9 | -1.55 (-6.90%) | 202,088 |
| 10 Jan 2005 | INR | 22.95 | 24 | 22.1 | 22.45 | 22.45 | +0.15 (+0.67%) | 538,337 |
| 7 Jan 2005 | INR | 22.05 | 23.35 | 22 | 22.3 | 22.3 | +0.35 (+1.59%) | 368,338 |
| 6 Jan 2005 | INR | 21.5 | 23.85 | 19.95 | 21.95 | 21.95 | +0.95 (+4.52%) | 962,479 |
| 5 Jan 2005 | INR | 22 | 23.5 | 18.5 | 21 | 21 | -0.7 (-3.23%) | 1,625,616 |
| 4 Jan 2005 | INR | 18.45 | 21.75 | 17.85 | 21.7 | 21.7 | +3.55 (+19.56%) | 1,635,996 |
| 3 Jan 2005 | INR | 18.45 | 18.6 | 17.8 | 18.15 | 18.15 | +0.33 (+1.85%) | 195,014 |
| 31 Dec 2004 | INR | 19.2 | 19.2 | 17.25 | 17.82 | 17.82 | +0.56 (+3.24%) | 140,651 |
