| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 43.55 | 43.55 | 42.6 | 43.55 | 43.55 | +2.05 (+4.94%) | 8,550 |
| 4 Feb 2005 | INR | 43.45 | 43.45 | 39.6 | 41.5 | 41.5 | -0.15 (-0.36%) | 34,842 |
| 3 Feb 2005 | INR | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | +1.95 (+4.91%) | 12,207 |
| 2 Feb 2005 | INR | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | +1.85 (+4.89%) | 1,770 |
| 1 Feb 2005 | INR | 37.85 | 37.85 | 37.5 | 37.85 | 37.85 | +1.8 (+4.99%) | 3,180 |
| 31 Jan 2005 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | +1.7 (+4.95%) | 3,050 |
| 28 Jan 2005 | INR | 34.35 | 34.35 | 33.45 | 34.35 | 34.35 | +1.6 (+4.89%) | 1,400 |
| 27 Jan 2005 | INR | 31.7 | 32.75 | 31.7 | 32.75 | 32.75 | +1.55 (+4.97%) | 2,875 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 31.15 | 32 | 31.1 | 31.2 | 31.2 | -1.35 (-4.15%) | 5,875 |
| 24 Jan 2005 | INR | 33 | 33 | 32.45 | 32.55 | 32.55 | -1.6 (-4.69%) | 7,550 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 34.15 | 34.15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 34.2 | 34.2 | 33.2 | 34.15 | 34.15 | -0.75 (-2.15%) | 5,223 |
| 19 Jan 2005 | INR | 34.65 | 35.9 | 34.05 | 34.9 | 34.9 | -0.25 (-0.71%) | 5,270 |
| 18 Jan 2005 | INR | 35.45 | 36.75 | 35 | 35.15 | 35.15 | +0.15 (+0.43%) | 3,931 |
| 17 Jan 2005 | INR | 34.6 | 37.4 | 34.6 | 35 | 35 | -0.75 (-2.10%) | 8,262 |
| 14 Jan 2005 | INR | 34.9 | 35.75 | 34.9 | 35.75 | 35.75 | +1.7 (+4.99%) | 17,460 |
| 13 Jan 2005 | INR | 35.7 | 37.45 | 33.95 | 34.05 | 34.05 | -1.65 (-4.62%) | 18,088 |
| 12 Jan 2005 | INR | 36.1 | 36.1 | 35.7 | 35.7 | 35.7 | -1.85 (-4.93%) | 5,000 |
| 11 Jan 2005 | INR | 40 | 40 | 37.55 | 37.55 | 37.55 | -1.95 (-4.94%) | 10,595 |
| 10 Jan 2005 | INR | 39.25 | 41.2 | 37.3 | 39.5 | 39.5 | +0.25 (+0.64%) | 41,437 |
| 7 Jan 2005 | INR | 39.95 | 40.95 | 39.25 | 39.25 | 39.25 | -2.05 (-4.96%) | 17,177 |
| 6 Jan 2005 | INR | 43 | 43 | 40.95 | 41.3 | 41.3 | -1.8 (-4.18%) | 37,854 |
| 5 Jan 2005 | INR | 45.6 | 45.6 | 41.3 | 43.1 | 43.1 | -0.35 (-0.81%) | 68,914 |
| 4 Jan 2005 | INR | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | +2.05 (+4.95%) | 5,300 |
| 3 Jan 2005 | INR | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | +1.95 (+4.94%) | 4,955 |
| 31 Dec 2004 | INR | 39.4 | 39.45 | 39 | 39.45 | 39.45 | +1.85 (+4.92%) | 16,788 |
| 30 Dec 2004 | INR | 35.8 | 37.6 | 34.65 | 37.6 | 37.6 | +1.75 (+4.88%) | 31,653 |
| 29 Dec 2004 | INR | 35 | 36.2 | 34.5 | 35.85 | 35.85 | +1.35 (+3.91%) | 35,565 |
| 28 Dec 2004 | INR | 33.5 | 34.5 | 33.5 | 34.5 | 34.5 | +1.6 (+4.86%) | 15,852 |
