| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 30 | 32.05 | 29.75 | 31.25 | 31.25 | +2.1 (+7.20%) | 153,619 |
| 8 Feb 2005 | INR | 27 | 29.15 | 26.5 | 29.15 | 29.15 | +2.65 (+10%) | 131,840 |
| 7 Feb 2005 | INR | 25.4 | 26.65 | 24 | 26.5 | 26.5 | +2.25 (+9.28%) | 101,029 |
| 4 Feb 2005 | INR | 25.25 | 25.5 | 24 | 24.25 | 24.25 | -0.75 (-3%) | 28,215 |
| 3 Feb 2005 | INR | 25.2 | 25.2 | 24.3 | 25 | 25 | -0.2 (-0.79%) | 23,645 |
| 2 Feb 2005 | INR | 23.6 | 25.75 | 23.2 | 25.2 | 25.2 | +1.75 (+7.46%) | 87,684 |
| 1 Feb 2005 | INR | 24 | 24.1 | 23.1 | 23.45 | 23.45 | +0.25 (+1.08%) | 13,347 |
| 31 Jan 2005 | INR | 22.7 | 24 | 22.55 | 23.2 | 23.2 | +0.75 (+3.34%) | 28,037 |
| 28 Jan 2005 | INR | 23 | 23.3 | 22.1 | 22.45 | 22.45 | -0.55 (-2.39%) | 34,899 |
| 27 Jan 2005 | INR | 22.9 | 23.2 | 22.5 | 23 | 23 | +0.15 (+0.66%) | 20,005 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 23.4 | 25.15 | 22.05 | 22.85 | 22.85 | -0.05 (-0.22%) | 74,118 |
| 24 Jan 2005 | INR | 21 | 22.9 | 21 | 22.9 | 22.9 | +2.05 (+9.83%) | 71,013 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20.5 | 21.4 | 20.5 | 20.85 | 20.85 | -0.25 (-1.18%) | 24,892 |
| 19 Jan 2005 | INR | 19.35 | 21.5 | 19.3 | 21.1 | 21.1 | +0.75 (+3.69%) | 20,704 |
| 18 Jan 2005 | INR | 20.05 | 21.15 | 20 | 20.35 | 20.35 | -0.25 (-1.21%) | 9,475 |
| 17 Jan 2005 | INR | 20.7 | 21.3 | 18.7 | 20.6 | 20.6 | +0.55 (+2.74%) | 35,642 |
| 14 Jan 2005 | INR | 19.55 | 20.75 | 19.55 | 20.05 | 20.05 | -0.4 (-1.96%) | 61,045 |
| 13 Jan 2005 | INR | 21 | 21.6 | 19.8 | 20.45 | 20.45 | -0.05 (-0.24%) | 49,962 |
| 12 Jan 2005 | INR | 22.5 | 23.5 | 20.5 | 20.5 | 20.5 | -2.25 (-9.89%) | 41,481 |
| 11 Jan 2005 | INR | 22 | 23.4 | 21.4 | 22.75 | 22.75 | +1.3 (+6.06%) | 93,371 |
| 10 Jan 2005 | INR | 22 | 23.5 | 21.15 | 21.45 | 21.45 | -0.35 (-1.61%) | 51,314 |
| 7 Jan 2005 | INR | 22 | 22.5 | 21.05 | 21.8 | 21.8 | -0.35 (-1.58%) | 18,676 |
| 6 Jan 2005 | INR | 22 | 23.7 | 21.55 | 22.15 | 22.15 | -1.75 (-7.32%) | 46,768 |
| 5 Jan 2005 | INR | 26.25 | 26.3 | 23.9 | 23.9 | 23.9 | -2.6 (-9.81%) | 68,231 |
| 4 Jan 2005 | INR | 26.4 | 26.8 | 24.65 | 26.5 | 26.5 | +2.1 (+8.61%) | 130,569 |
| 3 Jan 2005 | INR | 22 | 24.4 | 21.5 | 24.4 | 24.4 | +2.21 (+9.96%) | 114,777 |
| 31 Dec 2004 | INR | 20.05 | 22.5 | 20.05 | 22.19 | 22.19 | +1.18 (+5.62%) | 72,642 |
| 30 Dec 2004 | INR | 20.1 | 21.25 | 20.1 | 21.01 | 21.01 | -0.08 (-0.38%) | 43,931 |
