| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 20.1 | 20.1 | 19.6 | 20.1 | 20.1 | +0.95 (+4.96%) | 4,700 |
| 10 Feb 2005 | INR | 19 | 19.95 | 18.5 | 19.15 | 19.15 | +0.15 (+0.79%) | 7,800 |
| 9 Feb 2005 | INR | 17.8 | 19 | 17.2 | 19 | 19 | +0.9 (+4.97%) | 4,668 |
| 8 Feb 2005 | INR | 16.8 | 18.1 | 16.8 | 18.1 | 18.1 | +0.85 (+4.93%) | 900 |
| 7 Feb 2005 | INR | 17.6 | 18.25 | 17.2 | 17.25 | 17.25 | -0.75 (-4.17%) | 1,500 |
| 4 Feb 2005 | INR | 16.75 | 18 | 16.75 | 18 | 18 | +0.65 (+3.75%) | 2,850 |
| 3 Feb 2005 | INR | 16.75 | 18.35 | 16.75 | 17.35 | 17.35 | -0.15 (-0.86%) | 3,110 |
| 2 Feb 2005 | INR | 17.15 | 18.5 | 17.15 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,900 |
| 1 Feb 2005 | INR | 18.8 | 18.8 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 1,750 |
| 31 Jan 2005 | INR | 19.5 | 19.5 | 18.79 | 18.8 | 18.8 | -0.97 (-4.91%) | 3,200 |
| 28 Jan 2005 | INR | 18.04 | 19.92 | 18.04 | 19.77 | 19.77 | +0.79 (+4.16%) | 6,757 |
| 27 Jan 2005 | INR | 19.8 | 19.8 | 18.6 | 18.98 | 18.98 | +0.06 (+0.32%) | 1,749 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17.9 | 19.35 | 17.68 | 18.92 | 18.92 | +0.31 (+1.67%) | 16,550 |
| 24 Jan 2005 | INR | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.97 (-4.95%) | 2,200 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.03 (-5.00%) | 425 |
| 19 Jan 2005 | INR | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.08 (-4.98%) | 1,725 |
| 18 Jan 2005 | INR | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.14 (-4.99%) | 2,200 |
| 17 Jan 2005 | INR | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.2 (-4.99%) | 250 |
| 14 Jan 2005 | INR | 26.55 | 26.55 | 24.03 | 24.03 | 24.03 | -1.26 (-4.98%) | 4,000 |
| 13 Jan 2005 | INR | 22.89 | 25.29 | 22.89 | 25.29 | 25.29 | +1.2 (+4.98%) | 21,728 |
| 12 Jan 2005 | INR | 26.61 | 26.61 | 24.09 | 24.09 | 24.09 | -1.26 (-4.97%) | 20,106 |
| 11 Jan 2005 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +2.3 (+9.98%) | 4,084 |
| 10 Jan 2005 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | +2.09 (+9.97%) | 7,949 |
| 7 Jan 2005 | INR | 20.9 | 20.96 | 20.9 | 20.96 | 20.96 | +1.9 (+9.97%) | 4,164 |
| 6 Jan 2005 | INR | 18.3 | 19.06 | 17.6 | 19.06 | 19.06 | +1.73 (+9.98%) | 19,421 |
| 5 Jan 2005 | INR | 19.14 | 19.14 | 17 | 17.33 | 17.33 | -0.07 (-0.40%) | 57,897 |
| 4 Jan 2005 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | +1.58 (+9.99%) | 14,500 |
| 3 Jan 2005 | INR | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | +1.43 (+9.94%) | 4,189 |
