| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 38.9 | 38.95 | 37.3 | 37.65 | 37.65 | -1.1 (-2.84%) | 8,850 |
| 7 Feb 2005 | INR | 39 | 39.9 | 38.6 | 38.75 | 38.75 | -0.9 (-2.27%) | 2,996 |
| 4 Feb 2005 | INR | 38.5 | 40.1 | 37.8 | 39.65 | 39.65 | +1.15 (+2.99%) | 12,524 |
| 3 Feb 2005 | INR | 40.4 | 40.4 | 38 | 38.5 | 38.5 | -0.35 (-0.90%) | 3,150 |
| 2 Feb 2005 | INR | 40.1 | 40.1 | 38.55 | 38.85 | 38.85 | -1.1 (-2.75%) | 4,625 |
| 1 Feb 2005 | INR | 38 | 40.3 | 38 | 39.95 | 39.95 | +0.1 (+0.25%) | 9,316 |
| 31 Jan 2005 | INR | 41 | 41 | 38.05 | 39.85 | 39.85 | -0.1 (-0.25%) | 11,400 |
| 28 Jan 2005 | INR | 39.5 | 40.6 | 39.1 | 39.95 | 39.95 | +1.4 (+3.63%) | 16,533 |
| 27 Jan 2005 | INR | 40.5 | 40.5 | 38 | 38.55 | 38.55 | +0.2 (+0.52%) | 8,676 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 36.4 | 39 | 35 | 38.35 | 38.35 | +4.35 (+12.79%) | 15,225 |
| 24 Jan 2005 | INR | 32.4 | 34.65 | 32.4 | 34 | 34 | 0.0 (0.0%) | 8,120 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 34 | 34 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 35.5 | 35.5 | 33.6 | 34 | 34 | -0.75 (-2.16%) | 1,986 |
| 19 Jan 2005 | INR | 35.5 | 36 | 34.6 | 34.75 | 34.75 | -0.95 (-2.66%) | 3,062 |
| 18 Jan 2005 | INR | 36.5 | 36.5 | 35.3 | 35.7 | 35.7 | +0.65 (+1.85%) | 2,631 |
| 17 Jan 2005 | INR | 35 | 35.95 | 34.8 | 35.05 | 35.05 | -1.3 (-3.58%) | 4,619 |
| 14 Jan 2005 | INR | 37.65 | 39.5 | 36.1 | 36.35 | 36.35 | -0.95 (-2.55%) | 5,095 |
| 13 Jan 2005 | INR | 37.45 | 38 | 36.35 | 37.3 | 37.3 | +2.25 (+6.42%) | 4,450 |
| 12 Jan 2005 | INR | 37 | 37.9 | 35 | 35.05 | 35.05 | -3.3 (-8.60%) | 13,816 |
| 11 Jan 2005 | INR | 40.1 | 41 | 38.1 | 38.35 | 38.35 | -2 (-4.96%) | 16,422 |
| 10 Jan 2005 | INR | 40 | 43 | 40 | 40.35 | 40.35 | -0.15 (-0.37%) | 14,475 |
| 7 Jan 2005 | INR | 41 | 42.5 | 40 | 40.5 | 40.5 | -0.6 (-1.46%) | 13,497 |
| 6 Jan 2005 | INR | 43 | 43 | 39.65 | 41.1 | 41.1 | 0.0 (0.0%) | 23,372 |
| 5 Jan 2005 | INR | 43 | 46.5 | 39.2 | 41.1 | 41.1 | -2 (-4.64%) | 86,967 |
| 4 Jan 2005 | INR | 43.25 | 44.5 | 42 | 43.1 | 43.1 | +0.8 (+1.89%) | 107,340 |
| 3 Jan 2005 | INR | 37.4 | 42.45 | 35.5 | 42.3 | 42.3 | +6.9 (+19.49%) | 46,589 |
| 31 Dec 2004 | INR | 36 | 36.5 | 35.4 | 35.4 | 35.4 | -0.2 (-0.56%) | 5,027 |
| 30 Dec 2004 | INR | 36 | 36.7 | 34.5 | 35.6 | 35.6 | +0.5 (+1.42%) | 9,033 |
| 29 Dec 2004 | INR | 36.7 | 36.9 | 35 | 35.1 | 35.1 | -1.5 (-4.10%) | 24,861 |
