| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 29.6 | 30.7 | 28 | 28.4 | 28.4 | -1.45 (-4.86%) | 1,672,247 |
| 9 Feb 2005 | INR | 28 | 30 | 27.6 | 29.85 | 29.85 | +2.25 (+8.15%) | 2,682,973 |
| 8 Feb 2005 | INR | 28.25 | 28.7 | 27.25 | 27.6 | 27.6 | -0.65 (-2.30%) | 1,551,450 |
| 7 Feb 2005 | INR | 26.65 | 30 | 26.5 | 28.25 | 28.25 | +2.05 (+7.82%) | 4,296,695 |
| 4 Feb 2005 | INR | 25.25 | 26.45 | 24.55 | 26.2 | 26.2 | +1.6 (+6.50%) | 2,968,193 |
| 3 Feb 2005 | INR | 25 | 25 | 23.9 | 24.6 | 24.6 | +1.1 (+4.68%) | 2,408,427 |
| 2 Feb 2005 | INR | 23.6 | 23.9 | 23.2 | 23.5 | 23.5 | +0.45 (+1.95%) | 1,501,977 |
| 1 Feb 2005 | INR | 23 | 23.4 | 22.4 | 23.05 | 23.05 | +0.4 (+1.77%) | 1,344,065 |
| 31 Jan 2005 | INR | 23.8 | 24.75 | 22.25 | 22.65 | 22.65 | -0.85 (-3.62%) | 3,741,149 |
| 28 Jan 2005 | INR | 22.7 | 23.75 | 22.45 | 23.5 | 23.5 | +1.1 (+4.91%) | 3,135,691 |
| 27 Jan 2005 | INR | 21.85 | 23.2 | 21.7 | 22.4 | 22.4 | +0.9 (+4.19%) | 1,758,695 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 21.4 | 21.65 | 20.9 | 21.5 | 21.5 | +0.35 (+1.65%) | 261,851 |
| 24 Jan 2005 | INR | 22 | 22.1 | 21.05 | 21.15 | 21.15 | -0.75 (-3.42%) | 254,395 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 22.25 | 22.45 | 21.3 | 21.9 | 21.9 | -0.5 (-2.23%) | 375,339 |
| 19 Jan 2005 | INR | 22.5 | 23.4 | 22.25 | 22.4 | 22.4 | 0.0 (0.0%) | 551,787 |
| 18 Jan 2005 | INR | 22.7 | 23.15 | 22.3 | 22.4 | 22.4 | -0.05 (-0.22%) | 367,056 |
| 17 Jan 2005 | INR | 24.3 | 24.3 | 21.85 | 22.45 | 22.45 | -0.75 (-3.23%) | 591,367 |
| 14 Jan 2005 | INR | 23.1 | 24.25 | 22.25 | 23.2 | 23.2 | +0.6 (+2.65%) | 1,133,581 |
| 13 Jan 2005 | INR | 21 | 22.95 | 21 | 22.6 | 22.6 | +2.05 (+9.98%) | 667,658 |
| 12 Jan 2005 | INR | 23.2 | 23.5 | 20.25 | 20.55 | 20.55 | -2.2 (-9.67%) | 793,473 |
| 11 Jan 2005 | INR | 24.75 | 24.95 | 22.4 | 22.75 | 22.75 | -1.8 (-7.33%) | 837,588 |
| 10 Jan 2005 | INR | 23.6 | 25.7 | 23.6 | 24.55 | 24.55 | +1.1 (+4.69%) | 1,381,348 |
| 7 Jan 2005 | INR | 23.25 | 24.5 | 23.1 | 23.45 | 23.45 | -0.4 (-1.68%) | 1,014,088 |
| 6 Jan 2005 | INR | 24 | 24.8 | 22.1 | 23.85 | 23.85 | -0.6 (-2.45%) | 1,918,312 |
| 5 Jan 2005 | INR | 27 | 27.3 | 22 | 24.45 | 24.45 | -2.2 (-8.26%) | 2,265,862 |
| 4 Jan 2005 | INR | 26.15 | 27.75 | 25.7 | 26.65 | 26.65 | +1 (+3.90%) | 3,391,871 |
| 3 Jan 2005 | INR | 25.8 | 28.5 | 24.75 | 25.65 | 25.65 | +0.55 (+2.19%) | 6,735,433 |
| 31 Dec 2004 | INR | 22.85 | 25.5 | 22.8 | 25.1 | 25.1 | +2.7 (+12.05%) | 3,613,378 |
