| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 11.82 | 12.1 | 11.82 | 12.1 | 12.1 | +0.33 (+2.80%) | 220 |
| 7 Feb 2005 | INR | 11.5 | 11.77 | 11.5 | 11.77 | 11.77 | +1.07 (+10%) | 1,400 |
| 4 Feb 2005 | INR | 11.5 | 11.5 | 10.7 | 10.7 | 10.7 | -0.82 (-7.12%) | 2,700 |
| 3 Feb 2005 | INR | 11.8 | 11.95 | 11.1 | 11.52 | 11.52 | -0.25 (-2.12%) | 900 |
| 2 Feb 2005 | INR | 13.6 | 13.6 | 11.77 | 11.77 | 11.77 | -1.29 (-9.88%) | 1,600 |
| 1 Feb 2005 | INR | 13.75 | 13.75 | 13.06 | 13.06 | 13.06 | -1.44 (-9.93%) | 2,000 |
| 31 Jan 2005 | INR | 15 | 15 | 14.5 | 14.5 | 14.5 | +0.16 (+1.12%) | 390 |
| 28 Jan 2005 | INR | 13 | 14.52 | 13 | 14.34 | 14.34 | +1.14 (+8.64%) | 3,850 |
| 27 Jan 2005 | INR | 12.05 | 13.2 | 12.05 | 13.2 | 13.2 | +1.2 (+10%) | 4,000 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 11.98 | 13.82 | 11.98 | 12 | 12 | -1.3 (-9.77%) | 2,177 |
| 24 Jan 2005 | INR | 11 | 13.3 | 11 | 13.3 | 13.3 | +1.1 (+9.02%) | 200 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 13.95 | 13.95 | 12.2 | 12.2 | 12.2 | -0.95 (-7.22%) | 1,600 |
| 19 Jan 2005 | INR | 13 | 15.2 | 13 | 13.15 | 13.15 | -1 (-7.07%) | 4,377 |
| 18 Jan 2005 | INR | 16.2 | 16.25 | 14.15 | 14.15 | 14.15 | -0.7 (-4.71%) | 5,000 |
| 17 Jan 2005 | INR | 14.2 | 15.17 | 13.85 | 14.85 | 14.85 | -0.46 (-3.00%) | 2,414 |
| 14 Jan 2005 | INR | 15.65 | 16.31 | 15 | 15.31 | 15.31 | -0.19 (-1.23%) | 7,600 |
| 13 Jan 2005 | INR | 16 | 16.5 | 15.09 | 15.5 | 15.5 | -1.26 (-7.52%) | 8,158 |
| 12 Jan 2005 | INR | 18.75 | 18.75 | 16.76 | 16.76 | 16.76 | -1.86 (-9.99%) | 16,001 |
| 11 Jan 2005 | INR | 19.5 | 20.19 | 16.75 | 18.62 | 18.62 | +0.09 (+0.49%) | 28,276 |
| 10 Jan 2005 | INR | 17 | 18.55 | 16.2 | 18.53 | 18.53 | +1.66 (+9.84%) | 34,196 |
| 7 Jan 2005 | INR | 16.75 | 17.2 | 15.5 | 16.87 | 16.87 | +1.19 (+7.59%) | 21,010 |
| 6 Jan 2005 | INR | 16.9 | 16.94 | 14.75 | 15.68 | 15.68 | +0.28 (+1.82%) | 14,120 |
| 5 Jan 2005 | INR | 16.22 | 16.22 | 13.7 | 15.4 | 15.4 | +0.65 (+4.41%) | 55,664 |
| 4 Jan 2005 | INR | 14.25 | 14.75 | 14 | 14.75 | 14.75 | +1.34 (+9.99%) | 17,142 |
| 3 Jan 2005 | INR | 13.87 | 13.88 | 12.5 | 13.41 | 13.41 | +1.84 (+15.90%) | 34,547 |
| 31 Dec 2004 | INR | 10.7 | 11.78 | 10.1 | 11.57 | 11.57 | +1.75 (+17.82%) | 14,085 |
| 30 Dec 2004 | INR | 11.5 | 11.5 | 8.05 | 9.82 | 9.82 | +0.1 (+1.03%) | 8,591 |
| 29 Dec 2004 | INR | 9.7 | 9.72 | 9.7 | 9.72 | 9.72 | +1.62 (+20.00%) | 6,199 |
