| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 16.3 | 16.3 | 13.5 | 13.94 | 13.94 | +0.35 (+2.58%) | 463,681 |
| 8 Feb 2005 | INR | 14.5 | 15.31 | 13.26 | 13.59 | 13.59 | +0.83 (+6.50%) | 789,790 |
| 7 Feb 2005 | INR | 14.86 | 14.86 | 12.5 | 12.76 | 12.76 | +0.37 (+2.99%) | 623,600 |
| 4 Feb 2005 | INR | 12.25 | 14.07 | 11.8 | 12.39 | 12.39 | +0.66 (+5.63%) | 279,736 |
| 3 Feb 2005 | INR | 14.65 | 14.65 | 11.54 | 11.73 | 11.73 | -0.48 (-3.93%) | 148,175 |
| 2 Feb 2005 | INR | 12.5 | 12.5 | 11.51 | 12.21 | 12.21 | +0.29 (+2.43%) | 124,862 |
| 1 Feb 2005 | INR | 13.5 | 13.5 | 11.56 | 11.92 | 11.92 | -0.53 (-4.26%) | 150,422 |
| 31 Jan 2005 | INR | 14.42 | 14.42 | 12.06 | 12.45 | 12.45 | +0.43 (+3.58%) | 321,839 |
| 28 Jan 2005 | INR | 12.5 | 12.5 | 10.51 | 12.02 | 12.02 | +0.63 (+5.53%) | 210,063 |
| 27 Jan 2005 | INR | 10.11 | 11.9 | 10.11 | 11.39 | 11.39 | +0.79 (+7.45%) | 196,665 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 11.05 | 11.05 | 10.33 | 10.6 | 10.6 | -0.19 (-1.76%) | 108,180 |
| 24 Jan 2005 | INR | 12.76 | 12.76 | 10.62 | 10.79 | 10.79 | +0.15 (+1.41%) | 108,852 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11.59 | 11.59 | 10.5 | 10.64 | 10.64 | -0.32 (-2.92%) | 108,355 |
| 19 Jan 2005 | INR | 12.3 | 12.3 | 10.6 | 10.96 | 10.96 | -0.48 (-4.20%) | 123,150 |
| 18 Jan 2005 | INR | 12.5 | 12.5 | 11.15 | 11.44 | 11.44 | +0.32 (+2.88%) | 113,050 |
| 17 Jan 2005 | INR | 13 | 13 | 10.5 | 11.12 | 11.12 | -0.35 (-3.05%) | 132,315 |
| 14 Jan 2005 | INR | 12.5 | 12.5 | 11.25 | 11.47 | 11.47 | +0.04 (+0.35%) | 145,307 |
| 13 Jan 2005 | INR | 13.29 | 13.29 | 11.1 | 11.43 | 11.43 | +0.35 (+3.16%) | 161,935 |
| 12 Jan 2005 | INR | 12.15 | 12.15 | 10.5 | 11.08 | 11.08 | -0.51 (-4.40%) | 197,789 |
| 11 Jan 2005 | INR | 12.7 | 12.7 | 11.5 | 11.59 | 11.59 | -0.19 (-1.61%) | 183,161 |
| 10 Jan 2005 | INR | 12.5 | 12.9 | 11.65 | 11.78 | 11.78 | 0.0 (0.0%) | 280,570 |
| 7 Jan 2005 | INR | 13.5 | 13.5 | 11.6 | 11.78 | 11.78 | +0.05 (+0.43%) | 231,589 |
| 6 Jan 2005 | INR | 12.5 | 14.4 | 11.25 | 11.73 | 11.73 | -0.44 (-3.62%) | 252,340 |
| 5 Jan 2005 | INR | 12.5 | 13.3 | 11 | 12.17 | 12.17 | +0.38 (+3.22%) | 346,979 |
| 4 Jan 2005 | INR | 12.15 | 12.15 | 11.5 | 11.79 | 11.79 | -0.03 (-0.25%) | 216,975 |
| 3 Jan 2005 | INR | 11.2 | 11.95 | 10.8 | 11.82 | 11.82 | +1.06 (+9.85%) | 498,939 |
| 31 Dec 2004 | INR | 11.75 | 11.75 | 10 | 10.76 | 10.76 | +0.21 (+1.99%) | 205,150 |
| 30 Dec 2004 | INR | 11.7 | 11.75 | 10.26 | 10.55 | 10.55 | -0.47 (-4.26%) | 138,256 |
