| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 18 | 20.5 | 18 | 19.4 | 18.8243 | -0.4 (-2.02%) | 147,681 |
| 10 Feb 2005 | INR | 21.55 | 21.55 | 19.3 | 19.8 | 19.2125 | -0.15 (-0.75%) | 49,062 |
| 9 Feb 2005 | INR | 20.35 | 20.35 | 17 | 19.95 | 19.358 | +1.35 (+7.26%) | 170,233 |
| 8 Feb 2005 | INR | 20.4 | 20.4 | 17.85 | 18.6 | 18.0481 | -0.15 (-0.80%) | 33,110 |
| 7 Feb 2005 | INR | 19.7 | 19.75 | 17.65 | 18.75 | 18.1936 | +0.75 (+4.17%) | 42,057 |
| 4 Feb 2005 | INR | 19.25 | 19.25 | 17.6 | 18 | 17.4659 | +0.1 (+0.56%) | 93,102 |
| 3 Feb 2005 | INR | 17.7 | 18 | 17.4 | 17.9 | 17.3688 | +0.7 (+4.07%) | 34,972 |
| 2 Feb 2005 | INR | 17.5 | 18.7 | 17 | 17.2 | 16.6896 | -0.1 (-0.58%) | 40,324 |
| 1 Feb 2005 | INR | 16.2 | 18.1 | 16.2 | 17.3 | 16.7866 | -0.5 (-2.81%) | 56,147 |
| 31 Jan 2005 | INR | 17.95 | 18 | 17.5 | 17.8 | 17.2718 | +0.5 (+2.89%) | 77,595 |
| 28 Jan 2005 | INR | 16 | 18 | 16 | 17.3 | 16.7866 | +0.05 (+0.29%) | 15,880 |
| 27 Jan 2005 | INR | 17.4 | 17.5 | 16.6 | 17.25 | 16.7381 | +1.05 (+6.48%) | 56,375 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 16.2 | 15.7193 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.5 | 16.25 | 14.5 | 16.2 | 15.7193 | +0.4 (+2.53%) | 67,854 |
| 24 Jan 2005 | INR | 16.3 | 16.7 | 15.55 | 15.8 | 15.3312 | -1.15 (-6.78%) | 35,190 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 16.95 | 16.447 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 17 | 17.5 | 16.5 | 16.95 | 16.447 | -0.6 (-3.42%) | 15,395 |
| 19 Jan 2005 | INR | 18.9 | 18.9 | 17.55 | 17.55 | 17.0292 | +0.05 (+0.29%) | 79,960 |
| 18 Jan 2005 | INR | 16 | 18.2 | 16 | 17.5 | 16.9807 | +0.05 (+0.29%) | 51,551 |
| 17 Jan 2005 | INR | 16.75 | 18.15 | 16.75 | 17.45 | 16.9322 | -0.55 (-3.06%) | 95,585 |
| 14 Jan 2005 | INR | 18.05 | 18.75 | 18 | 18 | 17.4659 | -0.25 (-1.37%) | 24,628 |
| 13 Jan 2005 | INR | 18 | 18.55 | 17.75 | 18.25 | 17.7085 | +0.8 (+4.58%) | 26,770 |
| 12 Jan 2005 | INR | 19.4 | 19.5 | 17.3 | 17.45 | 16.9322 | -1.75 (-9.11%) | 44,820 |
| 11 Jan 2005 | INR | 21.4 | 21.5 | 19 | 19.2 | 18.6303 | -1.4 (-6.80%) | 102,963 |
| 10 Jan 2005 | INR | 20 | 20.95 | 20 | 20.6 | 19.9887 | +1.55 (+8.14%) | 249,599 |
| 7 Jan 2005 | INR | 17.5 | 19.05 | 17.5 | 19.05 | 18.4847 | +1.7 (+9.80%) | 76,347 |
| 6 Jan 2005 | INR | 16.5 | 18 | 16.5 | 17.35 | 16.8352 | -0.65 (-3.61%) | 76,051 |
| 5 Jan 2005 | INR | 18.1 | 19.05 | 17.15 | 18 | 17.4659 | -1.05 (-5.51%) | 70,111 |
| 4 Jan 2005 | INR | 19.75 | 19.8 | 18.65 | 19.05 | 18.4847 | 0.0 (0.0%) | 74,041 |
| 3 Jan 2005 | INR | 18.55 | 19.95 | 18.55 | 19.05 | 18.4847 | +0.76 (+4.16%) | 134,518 |
