| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 13.13 | 14.4 | 12.73 | 13.66 | 13.66 | +1.15 (+9.19%) | 399,047 |
| 9 Feb 2005 | INR | 12.1 | 12.51 | 12.1 | 12.51 | 12.51 | +0.59 (+4.95%) | 61,476 |
| 8 Feb 2005 | INR | 11.4 | 12 | 11.35 | 11.92 | 11.92 | +0.83 (+7.48%) | 171,293 |
| 7 Feb 2005 | INR | 11.48 | 11.49 | 11.01 | 11.09 | 11.09 | +0.03 (+0.27%) | 68,050 |
| 4 Feb 2005 | INR | 11.65 | 11.65 | 10.27 | 11.06 | 11.06 | +0.44 (+4.14%) | 109,499 |
| 3 Feb 2005 | INR | 9.9 | 10.62 | 9.65 | 10.62 | 10.62 | +0.96 (+9.94%) | 50,923 |
| 2 Feb 2005 | INR | 10.4 | 10.4 | 9.6 | 9.66 | 9.66 | -0.15 (-1.53%) | 17,305 |
| 1 Feb 2005 | INR | 10 | 10 | 9.65 | 9.81 | 9.81 | -0.06 (-0.61%) | 15,610 |
| 31 Jan 2005 | INR | 10.39 | 10.39 | 9.75 | 9.87 | 9.87 | -0.22 (-2.18%) | 27,301 |
| 28 Jan 2005 | INR | 9.75 | 10.4 | 9.75 | 10.09 | 10.09 | +0.2 (+2.02%) | 36,035 |
| 27 Jan 2005 | INR | 9.24 | 10 | 9.2 | 9.89 | 9.89 | +0.52 (+5.55%) | 31,399 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 8.71 | 9.45 | 8.71 | 9.37 | 9.37 | +0.52 (+5.88%) | 28,121 |
| 24 Jan 2005 | INR | 9.6 | 9.6 | 8.77 | 8.85 | 8.85 | -0.87 (-8.95%) | 32,171 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 9.72 | 9.72 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 9.9 | 10.1 | 9.6 | 9.72 | 9.72 | -0.21 (-2.11%) | 29,756 |
| 19 Jan 2005 | INR | 10.2 | 10.25 | 9.72 | 9.93 | 9.93 | +0.32 (+3.33%) | 29,674 |
| 18 Jan 2005 | INR | 9.8 | 10.2 | 9.52 | 9.61 | 9.61 | -0.01 (-0.10%) | 47,845 |
| 17 Jan 2005 | INR | 10 | 10.25 | 9.5 | 9.62 | 9.62 | -0.56 (-5.50%) | 29,456 |
| 14 Jan 2005 | INR | 10.79 | 10.8 | 9.85 | 10.18 | 10.18 | -0.17 (-1.64%) | 41,366 |
| 13 Jan 2005 | INR | 10.25 | 10.5 | 9.94 | 10.35 | 10.35 | +0.32 (+3.19%) | 38,392 |
| 12 Jan 2005 | INR | 11.15 | 11.45 | 10 | 10.03 | 10.03 | -1.07 (-9.64%) | 78,929 |
| 11 Jan 2005 | INR | 12.9 | 12.9 | 11.02 | 11.1 | 11.1 | -0.69 (-5.85%) | 48,258 |
| 10 Jan 2005 | INR | 10.55 | 11.82 | 10.55 | 11.79 | 11.79 | +1.04 (+9.67%) | 89,305 |
| 7 Jan 2005 | INR | 10.5 | 10.84 | 9.95 | 10.75 | 10.75 | +0.34 (+3.27%) | 96,135 |
| 6 Jan 2005 | INR | 10.5 | 11.14 | 10.01 | 10.41 | 10.41 | -0.62 (-5.62%) | 58,960 |
| 5 Jan 2005 | INR | 12.15 | 12.3 | 10.86 | 11.03 | 11.03 | -1.03 (-8.54%) | 118,671 |
| 4 Jan 2005 | INR | 12.45 | 12.75 | 11.95 | 12.06 | 12.06 | -0.34 (-2.74%) | 89,515 |
| 3 Jan 2005 | INR | 12 | 12.75 | 11.96 | 12.4 | 12.4 | +0.41 (+3.42%) | 117,690 |
| 31 Dec 2004 | INR | 11.75 | 12.4 | 11.7 | 11.99 | 11.99 | +0.38 (+3.27%) | 79,524 |
