| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 11 | 11.25 | 10.6 | 10.97 | 5.485 | -0.13 (-1.17%) | 190,010 |
| 10 Feb 2005 | INR | 10.6 | 11.5 | 10.6 | 11.1 | 5.55 | +0.64 (+6.12%) | 416,800 |
| 9 Feb 2005 | INR | 9.25 | 10.59 | 9.25 | 10.46 | 5.23 | +1.63 (+18.46%) | 458,250 |
| 8 Feb 2005 | INR | 8.9 | 9.25 | 8.8 | 8.83 | 4.415 | -0.02 (-0.23%) | 244,390 |
| 7 Feb 2005 | INR | 9.15 | 9.73 | 8.75 | 8.85 | 4.425 | -0.29 (-3.17%) | 68,020 |
| 4 Feb 2005 | INR | 9.9 | 9.9 | 9.08 | 9.14 | 4.57 | -0.34 (-3.59%) | 121,510 |
| 3 Feb 2005 | INR | 9.9 | 10 | 9.35 | 9.48 | 4.74 | -0.36 (-3.66%) | 76,710 |
| 2 Feb 2005 | INR | 10.15 | 10.15 | 9 | 9.84 | 4.92 | +0.53 (+5.69%) | 58,920 |
| 1 Feb 2005 | INR | 8.6 | 9.63 | 8.6 | 9.31 | 4.655 | -0.15 (-1.59%) | 52,510 |
| 31 Jan 2005 | INR | 10.2 | 10.2 | 9.02 | 9.46 | 4.73 | +0.24 (+2.60%) | 94,010 |
| 28 Jan 2005 | INR | 9.15 | 9.9 | 8.8 | 9.22 | 4.61 | +0.48 (+5.49%) | 66,170 |
| 27 Jan 2005 | INR | 8.4 | 8.75 | 8.4 | 8.74 | 4.37 | +0.33 (+3.92%) | 42,500 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 8.41 | 4.205 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 8.06 | 8.8 | 8.06 | 8.41 | 4.205 | -0.23 (-2.66%) | 12,000 |
| 24 Jan 2005 | INR | 8.75 | 9 | 8.5 | 8.64 | 4.32 | -0.65 (-7.00%) | 55,000 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 9.29 | 4.645 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 9.02 | 9.29 | 9 | 9.29 | 4.645 | +0.27 (+2.99%) | 79,000 |
| 19 Jan 2005 | INR | 9.4 | 9.45 | 9.02 | 9.02 | 4.51 | -0.08 (-0.88%) | 61,500 |
| 18 Jan 2005 | INR | 8.75 | 9.6 | 8.75 | 9.1 | 4.55 | +0.12 (+1.34%) | 113,520 |
| 17 Jan 2005 | INR | 9.12 | 9.85 | 8.75 | 8.98 | 4.49 | -0.79 (-8.09%) | 72,100 |
| 14 Jan 2005 | INR | 10.59 | 10.59 | 9.65 | 9.77 | 4.885 | 0.0 (0.0%) | 96,430 |
| 13 Jan 2005 | INR | 10.25 | 10.98 | 9.7 | 9.77 | 4.885 | -0.24 (-2.40%) | 323,660 |
| 12 Jan 2005 | INR | 11.95 | 11.95 | 10 | 10.01 | 5.005 | -1.16 (-10.38%) | 285,000 |
| 11 Jan 2005 | INR | 11.6 | 12.15 | 11.02 | 11.17 | 5.585 | 0.0 (0.0%) | 885,720 |
| 10 Jan 2005 | INR | 10.25 | 11.37 | 9.9 | 11.17 | 5.585 | +1.69 (+17.83%) | 1,288,960 |
| 7 Jan 2005 | INR | 10.2 | 10.2 | 9.2 | 9.48 | 4.74 | +0.58 (+6.52%) | 125,580 |
| 6 Jan 2005 | INR | 8.7 | 9.65 | 8.4 | 8.9 | 4.45 | -0.08 (-0.89%) | 160,790 |
| 5 Jan 2005 | INR | 9.5 | 9.95 | 8.5 | 8.98 | 4.49 | -0.63 (-6.56%) | 168,970 |
| 4 Jan 2005 | INR | 9.1 | 9.97 | 9.1 | 9.61 | 4.805 | -0.14 (-1.44%) | 154,000 |
| 3 Jan 2005 | INR | 9.29 | 10 | 8.8 | 9.75 | 4.875 | +0.96 (+10.92%) | 999,700 |
