| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 31.4 | 32.5 | 30.3 | 30.8 | 30.8 | 0.0 (0.0%) | 319,388 |
| 4 Feb 2005 | INR | 26.5 | 30.9 | 25 | 30.8 | 30.8 | +5.05 (+19.61%) | 712,812 |
| 3 Feb 2005 | INR | 26.45 | 28 | 24.55 | 25.75 | 25.75 | +0.15 (+0.59%) | 193,985 |
| 2 Feb 2005 | INR | 23.45 | 26.65 | 21.5 | 25.6 | 25.6 | +2.2 (+9.40%) | 273,928 |
| 1 Feb 2005 | INR | 21.6 | 23.75 | 21.6 | 23.4 | 23.4 | +1.4 (+6.36%) | 77,492 |
| 31 Jan 2005 | INR | 24.55 | 24.55 | 21.75 | 22 | 22 | -0.85 (-3.72%) | 70,691 |
| 28 Jan 2005 | INR | 21 | 23.9 | 21 | 22.85 | 22.85 | +0.05 (+0.22%) | 77,205 |
| 27 Jan 2005 | INR | 22.9 | 23.3 | 22.2 | 22.8 | 22.8 | +1.6 (+7.55%) | 185,154 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 19.4 | 21.2 | 19.4 | 21.2 | 21.2 | +1.9 (+9.84%) | 91,626 |
| 24 Jan 2005 | INR | 20.4 | 20.4 | 17.65 | 19.3 | 19.3 | +0.75 (+4.04%) | 11,498 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.5 | 19.1 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 2,475 |
| 19 Jan 2005 | INR | 18.7 | 19.4 | 17.55 | 19 | 19 | +0.3 (+1.60%) | 18,045 |
| 18 Jan 2005 | INR | 17.5 | 19 | 17.5 | 18.7 | 18.7 | +0.25 (+1.36%) | 6,150 |
| 17 Jan 2005 | INR | 18 | 18.8 | 17.6 | 18.45 | 18.45 | +0.55 (+3.07%) | 5,544 |
| 14 Jan 2005 | INR | 17.9 | 18.7 | 17.5 | 17.9 | 17.9 | +0.05 (+0.28%) | 8,050 |
| 13 Jan 2005 | INR | 18.3 | 18.35 | 17 | 17.85 | 17.85 | -0.3 (-1.65%) | 4,426 |
| 12 Jan 2005 | INR | 19 | 19 | 17.6 | 18.15 | 18.15 | -0.8 (-4.22%) | 12,429 |
| 11 Jan 2005 | INR | 19.55 | 19.75 | 18.8 | 18.95 | 18.95 | -0.65 (-3.32%) | 57,469 |
| 10 Jan 2005 | INR | 21.45 | 21.45 | 19.35 | 19.6 | 19.6 | +0.05 (+0.26%) | 43,401 |
| 7 Jan 2005 | INR | 19 | 20.35 | 19 | 19.55 | 19.55 | -0.45 (-2.25%) | 89,671 |
| 6 Jan 2005 | INR | 20 | 20.7 | 19 | 20 | 20 | 0.0 (0.0%) | 8,750 |
| 5 Jan 2005 | INR | 21.45 | 21.45 | 19.15 | 20 | 20 | -1 (-4.76%) | 27,529 |
| 4 Jan 2005 | INR | 21 | 21.5 | 20.6 | 21 | 21 | 0.0 (0.0%) | 24,637 |
| 3 Jan 2005 | INR | 21 | 21.7 | 20.7 | 21 | 21 | +0.6 (+2.94%) | 38,850 |
| 31 Dec 2004 | INR | 21.5 | 21.5 | 19.9 | 20.4 | 20.4 | -0.5 (-2.39%) | 33,034 |
| 30 Dec 2004 | INR | 21.95 | 22 | 20 | 20.9 | 20.9 | -0.25 (-1.18%) | 31,956 |
| 29 Dec 2004 | INR | 23.5 | 23.5 | 20.95 | 21.15 | 21.15 | -2.1 (-9.03%) | 84,090 |
| 28 Dec 2004 | INR | 24 | 24 | 21.35 | 23.25 | 23.25 | +0.4 (+1.75%) | 124,497 |
