| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 14.75 | 16.85 | 14.75 | 16.05 | 16.05 | +0.7 (+4.56%) | 34,993 |
| 7 Feb 2005 | INR | 15.2 | 15.75 | 15.2 | 15.35 | 15.35 | -0.6 (-3.76%) | 1,588 |
| 4 Feb 2005 | INR | 15.1 | 16 | 15 | 15.95 | 15.95 | +0.85 (+5.63%) | 9,186 |
| 3 Feb 2005 | INR | 15.85 | 15.85 | 15.1 | 15.1 | 15.1 | -0.15 (-0.98%) | 1,483 |
| 2 Feb 2005 | INR | 14.95 | 15.3 | 14.95 | 15.25 | 15.25 | +0.05 (+0.33%) | 1,100 |
| 1 Feb 2005 | INR | 14.85 | 16.8 | 14.8 | 15.2 | 15.2 | -1.15 (-7.03%) | 1,287 |
| 31 Jan 2005 | INR | 15 | 16.4 | 15 | 16.35 | 16.35 | +1.1 (+7.21%) | 2,886 |
| 28 Jan 2005 | INR | 15.5 | 16 | 15.25 | 15.25 | 15.25 | +0.2 (+1.33%) | 10,686 |
| 27 Jan 2005 | INR | 15 | 15.05 | 14.5 | 15.05 | 15.05 | -0.4 (-2.59%) | 11,100 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.25 | 15.5 | 14.25 | 15.45 | 15.45 | -0.05 (-0.32%) | 14,390 |
| 24 Jan 2005 | INR | 15.85 | 16.25 | 15.5 | 15.5 | 15.5 | -1.5 (-8.82%) | 6,700 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 16.75 | 17.45 | 15.4 | 17 | 17 | +0.3 (+1.80%) | 12,708 |
| 19 Jan 2005 | INR | 16.1 | 17.25 | 15.1 | 16.7 | 16.7 | 0.0 (0.0%) | 18,360 |
| 18 Jan 2005 | INR | 16.5 | 17.7 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 4,483 |
| 17 Jan 2005 | INR | 14.6 | 17 | 14.6 | 17 | 17 | +1.05 (+6.58%) | 16,300 |
| 14 Jan 2005 | INR | 15.35 | 16.25 | 15.35 | 15.95 | 15.95 | +0.35 (+2.24%) | 19,701 |
| 13 Jan 2005 | INR | 14 | 15.6 | 14 | 15.6 | 15.6 | +1.4 (+9.86%) | 19,672 |
| 12 Jan 2005 | INR | 15 | 15.9 | 14 | 14.2 | 14.2 | -0.75 (-5.02%) | 6,134 |
| 11 Jan 2005 | INR | 14.4 | 15.5 | 14.4 | 14.95 | 14.95 | -0.05 (-0.33%) | 18,771 |
| 10 Jan 2005 | INR | 15.7 | 15.85 | 14.3 | 15 | 15 | +0.5 (+3.45%) | 21,975 |
| 7 Jan 2005 | INR | 15.9 | 16 | 13.5 | 14.5 | 14.5 | -0.35 (-2.36%) | 4,303 |
| 6 Jan 2005 | INR | 15.65 | 16.25 | 14.85 | 14.85 | 14.85 | -1.6 (-9.73%) | 14,750 |
| 5 Jan 2005 | INR | 18.7 | 18.75 | 16 | 16.45 | 16.45 | -0.8 (-4.64%) | 31,103 |
| 4 Jan 2005 | INR | 16.6 | 17.5 | 16.5 | 17.25 | 17.25 | +0.1 (+0.58%) | 34,620 |
| 3 Jan 2005 | INR | 17.9 | 17.9 | 15.55 | 17.15 | 17.15 | +0.47 (+2.82%) | 44,485 |
| 31 Dec 2004 | INR | 16.6 | 17.25 | 16 | 16.68 | 16.68 | +0.53 (+3.28%) | 8,306 |
| 30 Dec 2004 | INR | 17.9 | 18.5 | 16.15 | 16.15 | 16.15 | -1.31 (-7.50%) | 17,693 |
| 29 Dec 2004 | INR | 17 | 18.1 | 16.5 | 17.46 | 17.46 | +0.99 (+6.01%) | 27,515 |
