| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 32.05 | 32.05 | 30.15 | 30.6 | 30.6 | -0.3 (-0.97%) | 171,402 |
| 9 Feb 2005 | INR | 31.65 | 32.5 | 30.6 | 30.9 | 30.9 | -0.05 (-0.16%) | 215,185 |
| 8 Feb 2005 | INR | 28 | 31.7 | 28 | 30.95 | 30.95 | +2 (+6.91%) | 331,284 |
| 7 Feb 2005 | INR | 26 | 29.5 | 25 | 28.95 | 28.95 | +3.85 (+15.34%) | 333,549 |
| 4 Feb 2005 | INR | 24.75 | 26 | 24.65 | 25.1 | 25.1 | +1.15 (+4.80%) | 85,566 |
| 3 Feb 2005 | INR | 23.7 | 24.2 | 23 | 23.95 | 23.95 | +0.8 (+3.46%) | 24,275 |
| 2 Feb 2005 | INR | 24 | 24 | 22.8 | 23.15 | 23.15 | -0.6 (-2.53%) | 16,800 |
| 1 Feb 2005 | INR | 24.5 | 24.5 | 23.7 | 23.75 | 23.75 | -0.8 (-3.26%) | 15,475 |
| 31 Jan 2005 | INR | 23.55 | 25 | 23.55 | 24.55 | 24.55 | +0.7 (+2.94%) | 38,208 |
| 28 Jan 2005 | INR | 23.1 | 23.95 | 23.1 | 23.85 | 23.85 | +0.7 (+3.02%) | 19,166 |
| 27 Jan 2005 | INR | 22.5 | 23.4 | 22.15 | 23.15 | 23.15 | +0.75 (+3.35%) | 20,311 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 22.2 | 22.45 | 21.55 | 22.4 | 22.4 | +0.15 (+0.67%) | 9,373 |
| 24 Jan 2005 | INR | 21.5 | 22.5 | 21.45 | 22.25 | 22.25 | +0.45 (+2.06%) | 7,545 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 22 | 22.15 | 21.5 | 21.8 | 21.8 | -0.35 (-1.58%) | 8,900 |
| 19 Jan 2005 | INR | 22.1 | 22.8 | 21.85 | 22.15 | 22.15 | -0.35 (-1.56%) | 11,876 |
| 18 Jan 2005 | INR | 22.9 | 22.9 | 22.25 | 22.5 | 22.5 | +0.1 (+0.45%) | 9,422 |
| 17 Jan 2005 | INR | 22.6 | 22.6 | 21.7 | 22.4 | 22.4 | -0.15 (-0.67%) | 15,257 |
| 14 Jan 2005 | INR | 23 | 24.35 | 22 | 22.55 | 22.55 | -0.65 (-2.80%) | 39,086 |
| 13 Jan 2005 | INR | 23.1 | 24 | 23 | 23.2 | 23.2 | -0.05 (-0.22%) | 17,408 |
| 12 Jan 2005 | INR | 23.8 | 24.5 | 23.05 | 23.25 | 23.25 | -0.8 (-3.33%) | 24,250 |
| 11 Jan 2005 | INR | 25 | 25.25 | 23.85 | 24.05 | 24.05 | -0.7 (-2.83%) | 22,153 |
| 10 Jan 2005 | INR | 24.95 | 25.5 | 24.6 | 24.75 | 24.75 | +0.35 (+1.43%) | 24,211 |
| 7 Jan 2005 | INR | 25.2 | 25.2 | 24 | 24.4 | 24.4 | +0.2 (+0.83%) | 17,155 |
| 6 Jan 2005 | INR | 23.25 | 24.9 | 23.25 | 24.2 | 24.2 | -0.35 (-1.43%) | 27,452 |
| 5 Jan 2005 | INR | 26.4 | 26.45 | 24 | 24.55 | 24.55 | -1.6 (-6.12%) | 56,806 |
| 4 Jan 2005 | INR | 26.3 | 26.6 | 25.2 | 26.15 | 26.15 | 0.0 (0.0%) | 43,222 |
| 3 Jan 2005 | INR | 26 | 26.25 | 25.7 | 26.15 | 26.15 | +0.45 (+1.75%) | 33,570 |
| 31 Dec 2004 | INR | 25.55 | 26.05 | 25.25 | 25.7 | 25.7 | +0.3 (+1.18%) | 18,033 |
