| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 67.6 | 67.6 | 62.5 | 67.6 | 67.6 | +3.2 (+4.97%) | 41,139 |
| 3 Feb 2005 | INR | 64.4 | 64.4 | 64.4 | 64.4 | 64.4 | +3.05 (+4.97%) | 3,687 |
| 2 Feb 2005 | INR | 60.85 | 61.35 | 60.4 | 61.35 | 61.35 | +2.9 (+4.96%) | 15,226 |
| 1 Feb 2005 | INR | 58.45 | 58.45 | 54 | 58.45 | 58.45 | +2.75 (+4.94%) | 76,841 |
| 31 Jan 2005 | INR | 55.7 | 55.7 | 55.4 | 55.7 | 55.7 | +5.05 (+9.97%) | 14,821 |
| 28 Jan 2005 | INR | 49 | 50.65 | 48.5 | 50.65 | 50.65 | +4.6 (+9.99%) | 18,079 |
| 27 Jan 2005 | INR | 42 | 46.05 | 42 | 46.05 | 46.05 | +4.15 (+9.90%) | 20,685 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 41.9 | 41.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 39.85 | 41.9 | 38 | 41.9 | 41.9 | +3.8 (+9.97%) | 27,125 |
| 24 Jan 2005 | INR | 36.2 | 38.1 | 36 | 38.1 | 38.1 | +3.45 (+9.96%) | 5,256 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 34.65 | 34.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 35.5 | 37.7 | 33.6 | 34.65 | 34.65 | -2.6 (-6.98%) | 11,548 |
| 19 Jan 2005 | INR | 38.95 | 38.95 | 36.8 | 37.25 | 37.25 | -0.45 (-1.19%) | 20,039 |
| 18 Jan 2005 | INR | 34.15 | 38.15 | 34.15 | 37.7 | 37.7 | +3 (+8.65%) | 31,998 |
| 17 Jan 2005 | INR | 37.7 | 37.8 | 34.35 | 34.7 | 34.7 | -0.75 (-2.12%) | 16,414 |
| 14 Jan 2005 | INR | 34.4 | 36.2 | 33.15 | 35.45 | 35.45 | +2.5 (+7.59%) | 21,401 |
| 13 Jan 2005 | INR | 34.6 | 35 | 32.5 | 32.95 | 32.95 | -1.1 (-3.23%) | 11,026 |
| 12 Jan 2005 | INR | 35.5 | 36.95 | 34.05 | 34.05 | 34.05 | -3.75 (-9.92%) | 27,964 |
| 11 Jan 2005 | INR | 42.1 | 42.1 | 37.8 | 37.8 | 37.8 | -4.15 (-9.89%) | 26,414 |
| 10 Jan 2005 | INR | 40.9 | 42.6 | 39.35 | 41.95 | 41.95 | +6.45 (+18.17%) | 91,795 |
| 7 Jan 2005 | INR | 31 | 35.5 | 31 | 35.5 | 35.5 | +5.9 (+19.93%) | 54,706 |
| 6 Jan 2005 | INR | 27.85 | 29.6 | 26.1 | 29.6 | 29.6 | +4.9 (+19.84%) | 12,101 |
| 5 Jan 2005 | INR | 26.15 | 26.5 | 23.75 | 24.7 | 24.7 | -3.5 (-12.41%) | 7,127 |
| 4 Jan 2005 | INR | 30.7 | 30.7 | 25.5 | 28.2 | 28.2 | +2.6 (+10.16%) | 29,660 |
| 3 Jan 2005 | INR | 25.95 | 26 | 25.5 | 25.6 | 25.6 | +1.35 (+5.57%) | 36,300 |
| 31 Dec 2004 | INR | 24.5 | 24.5 | 24.1 | 24.25 | 24.25 | -0.9 (-3.58%) | 1,500 |
| 30 Dec 2004 | INR | 31 | 31 | 25 | 25.15 | 25.15 | -0.85 (-3.27%) | 5,205 |
| 29 Dec 2004 | INR | 27.5 | 27.75 | 25.4 | 26 | 26 | -1.5 (-5.45%) | 22,545 |
| 28 Dec 2004 | INR | 28.5 | 28.5 | 25.65 | 27.5 | 27.5 | +2.4 (+9.56%) | 33,600 |
| 27 Dec 2004 | INR | 26.25 | 26.25 | 24 | 25.1 | 25.1 | -0.9 (-3.46%) | 3,500 |
