| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 43 | 44.6 | 42.5 | 44 | 22 | +1.15 (+2.68%) | 196,044 |
| 7 Feb 2005 | INR | 44.25 | 44.5 | 42.5 | 42.85 | 21.425 | -0.9 (-2.06%) | 146,670 |
| 4 Feb 2005 | INR | 44.15 | 44.3 | 42.5 | 43.75 | 21.875 | +0.25 (+0.57%) | 192,204 |
| 3 Feb 2005 | INR | 43.05 | 44.7 | 43.05 | 43.5 | 21.75 | +0.75 (+1.75%) | 228,286 |
| 2 Feb 2005 | INR | 43.8 | 44.2 | 41.5 | 42.75 | 21.375 | -1.05 (-2.40%) | 256,843 |
| 1 Feb 2005 | INR | 42.4 | 45 | 42.3 | 43.8 | 21.9 | +1.75 (+4.16%) | 778,061 |
| 31 Jan 2005 | INR | 38 | 42.7 | 37.8 | 42.05 | 21.025 | +4.75 (+12.73%) | 791,041 |
| 28 Jan 2005 | INR | 35.2 | 38.7 | 34.6 | 37.3 | 18.65 | +2.65 (+7.65%) | 157,986 |
| 27 Jan 2005 | INR | 35 | 35.45 | 34.4 | 34.65 | 17.325 | +0.1 (+0.29%) | 14,924 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 34.55 | 17.275 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 34.2 | 35.5 | 34.2 | 34.55 | 17.275 | -0.55 (-1.57%) | 9,192 |
| 24 Jan 2005 | INR | 36.85 | 36.85 | 34 | 35.1 | 17.55 | +0.6 (+1.74%) | 9,446 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 34.5 | 17.25 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 34.5 | 35 | 34.1 | 34.5 | 17.25 | -0.35 (-1.00%) | 14,011 |
| 19 Jan 2005 | INR | 35 | 35.45 | 34.7 | 34.85 | 17.425 | -0.1 (-0.29%) | 7,910 |
| 18 Jan 2005 | INR | 35 | 35.9 | 34.6 | 34.95 | 17.475 | 0.0 (0.0%) | 16,678 |
| 17 Jan 2005 | INR | 35.7 | 36.25 | 34.5 | 34.95 | 17.475 | -0.7 (-1.96%) | 24,902 |
| 14 Jan 2005 | INR | 35 | 36.5 | 34.9 | 35.65 | 17.825 | -0.25 (-0.70%) | 11,931 |
| 13 Jan 2005 | INR | 35 | 36.5 | 34.8 | 35.9 | 17.95 | +1.45 (+4.21%) | 34,038 |
| 12 Jan 2005 | INR | 37 | 37 | 34 | 34.45 | 17.225 | -2.55 (-6.89%) | 40,212 |
| 11 Jan 2005 | INR | 38.15 | 39 | 36.05 | 37 | 18.5 | -0.75 (-1.99%) | 45,835 |
| 10 Jan 2005 | INR | 38.5 | 38.5 | 37.25 | 37.75 | 18.875 | +0.95 (+2.58%) | 33,834 |
| 7 Jan 2005 | INR | 36.5 | 37 | 36.05 | 36.8 | 18.4 | +0.75 (+2.08%) | 25,586 |
| 6 Jan 2005 | INR | 36 | 36.75 | 35 | 36.05 | 18.025 | -0.85 (-2.30%) | 50,818 |
| 5 Jan 2005 | INR | 38.5 | 38.9 | 34 | 36.9 | 18.45 | -1.75 (-4.53%) | 75,863 |
| 4 Jan 2005 | INR | 39.35 | 39.35 | 38.2 | 38.65 | 19.325 | +0.25 (+0.65%) | 58,855 |
| 3 Jan 2005 | INR | 39.5 | 39.5 | 38 | 38.4 | 19.2 | +0.05 (+0.13%) | 49,909 |
| 31 Dec 2004 | INR | 39.1 | 39.15 | 38.1 | 38.35 | 19.175 | -0.2 (-0.52%) | 46,092 |
| 30 Dec 2004 | INR | 39.1 | 39.35 | 38.3 | 38.55 | 19.275 | -0.5 (-1.28%) | 72,119 |
| 29 Dec 2004 | INR | 39.8 | 40 | 38.6 | 39.05 | 19.525 | +0.65 (+1.69%) | 170,576 |
