| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 16.65 | 17.9 | 16.65 | 17.85 | 1.785 | +1.55 (+9.51%) | 78,935 |
| 8 Feb 2005 | INR | 15.6 | 16.5 | 14.25 | 16.3 | 1.63 | +1.3 (+8.67%) | 76,799 |
| 7 Feb 2005 | INR | 15.5 | 15.85 | 14 | 15 | 1.5 | +0.1 (+0.67%) | 38,630 |
| 4 Feb 2005 | INR | 15.15 | 16.3 | 14.25 | 14.9 | 1.49 | +0.05 (+0.34%) | 106,663 |
| 3 Feb 2005 | INR | 15 | 15.5 | 14.3 | 14.85 | 1.485 | +0.25 (+1.71%) | 95,320 |
| 2 Feb 2005 | INR | 15.25 | 15.6 | 14.4 | 14.6 | 1.46 | -0.15 (-1.02%) | 51,139 |
| 1 Feb 2005 | INR | 16.15 | 16.25 | 14.5 | 14.75 | 1.475 | -0.55 (-3.59%) | 62,486 |
| 31 Jan 2005 | INR | 15.4 | 15.88 | 14.25 | 15.3 | 1.53 | +0.86 (+5.96%) | 92,852 |
| 28 Jan 2005 | INR | 14.9 | 15.15 | 14 | 14.44 | 1.444 | +0.47 (+3.36%) | 77,712 |
| 27 Jan 2005 | INR | 14.55 | 14.75 | 13.75 | 13.97 | 1.397 | -0.18 (-1.27%) | 88,720 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 14.15 | 1.415 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.05 | 14.3 | 13.45 | 14.15 | 1.415 | +1.13 (+8.68%) | 97,755 |
| 24 Jan 2005 | INR | 13 | 13.7 | 12.5 | 13.02 | 1.302 | +0.48 (+3.83%) | 82,231 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.54 | 1.254 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 12 | 12.54 | 12 | 12.54 | 1.254 | +1.14 (+10%) | 109,798 |
| 19 Jan 2005 | INR | 10.6 | 11.4 | 10.6 | 11.4 | 1.14 | +1.03 (+9.93%) | 99,786 |
| 18 Jan 2005 | INR | 10.35 | 10.37 | 9.6 | 10.37 | 1.037 | +0.94 (+9.97%) | 86,686 |
| 17 Jan 2005 | INR | 9.5 | 9.65 | 8.5 | 9.43 | 0.943 | +0.65 (+7.40%) | 92,122 |
| 14 Jan 2005 | INR | 9 | 9 | 8.6 | 8.78 | 0.878 | -0.17 (-1.90%) | 3,700 |
| 13 Jan 2005 | INR | 9.45 | 9.45 | 8.45 | 8.95 | 0.895 | +0.18 (+2.05%) | 32,264 |
| 12 Jan 2005 | INR | 9 | 9.54 | 8.25 | 8.77 | 0.877 | +0.09 (+1.04%) | 38,457 |
| 11 Jan 2005 | INR | 9.44 | 9.44 | 7.9 | 8.68 | 0.868 | +0.02 (+0.23%) | 21,136 |
| 10 Jan 2005 | INR | 9.07 | 9.07 | 8.15 | 8.66 | 0.866 | +0.41 (+4.97%) | 69,712 |
| 7 Jan 2005 | INR | 8.39 | 8.4 | 7.65 | 8.25 | 0.825 | +0.61 (+7.98%) | 16,809 |
| 6 Jan 2005 | INR | 8.85 | 8.85 | 7.5 | 7.64 | 0.764 | -0.51 (-6.26%) | 4,261 |
| 5 Jan 2005 | INR | 9.9 | 9.9 | 7.5 | 8.15 | 0.815 | -0.64 (-7.28%) | 63,875 |
| 4 Jan 2005 | INR | 8.5 | 8.9 | 7 | 8.79 | 0.879 | +1.37 (+18.46%) | 163,587 |
| 3 Jan 2005 | INR | 7.39 | 7.42 | 6.7 | 7.42 | 0.742 | +1.23 (+19.87%) | 124,903 |
| 31 Dec 2004 | INR | 6.19 | 6.19 | 6.01 | 6.19 | 0.619 | +1.03 (+19.96%) | 29,393 |
| 30 Dec 2004 | INR | 4.25 | 5.16 | 4.25 | 5.16 | 0.516 | +0.86 (+20%) | 59,292 |
