| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 51 | 59.9 | 51 | 57.75 | 57.75 | +6.55 (+12.79%) | 20,196 |
| 2 Feb 2005 | INR | 52.05 | 52.05 | 50 | 51.2 | 51.2 | +1.2 (+2.40%) | 5,399 |
| 1 Feb 2005 | INR | 53.1 | 53.1 | 50 | 50 | 50 | -1.45 (-2.82%) | 1,400 |
| 31 Jan 2005 | INR | 53.2 | 54.75 | 51 | 51.45 | 51.45 | -4.7 (-8.37%) | 5,352 |
| 28 Jan 2005 | INR | 50.7 | 57.95 | 47.7 | 56.15 | 56.15 | +5.85 (+11.63%) | 12,018 |
| 27 Jan 2005 | INR | 50 | 50.7 | 49 | 50.3 | 50.3 | +5.65 (+12.65%) | 2,925 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 44.65 | 44.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 45 | 45.95 | 44.1 | 44.65 | 44.65 | -0.9 (-1.98%) | 351 |
| 24 Jan 2005 | INR | 49.45 | 49.45 | 45.55 | 45.55 | 45.55 | +1.85 (+4.23%) | 120 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 43.7 | 43.7 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 48 | 48 | 42 | 43.7 | 43.7 | -4.8 (-9.90%) | 1,655 |
| 19 Jan 2005 | INR | 48 | 48.55 | 48 | 48.5 | 48.5 | -0.3 (-0.61%) | 114 |
| 18 Jan 2005 | INR | 51.9 | 51.9 | 48.15 | 48.8 | 48.8 | -1.55 (-3.08%) | 2,937 |
| 17 Jan 2005 | INR | 52.5 | 59.9 | 50 | 50.35 | 50.35 | -2.45 (-4.64%) | 9,150 |
| 14 Jan 2005 | INR | 46 | 54.25 | 46 | 52.8 | 52.8 | +7.3 (+16.04%) | 3,089 |
| 13 Jan 2005 | INR | 44.55 | 45.8 | 44.55 | 45.5 | 45.5 | +0.5 (+1.11%) | 1,350 |
| 12 Jan 2005 | INR | 46.25 | 46.25 | 45 | 45 | 45 | -1.55 (-3.33%) | 1,750 |
| 11 Jan 2005 | INR | 47 | 47.5 | 46.5 | 46.55 | 46.55 | -3 (-6.05%) | 1,400 |
| 10 Jan 2005 | INR | 45.35 | 49.6 | 45.3 | 49.55 | 49.55 | +4.5 (+9.99%) | 5,555 |
| 7 Jan 2005 | INR | 42.15 | 45.95 | 42 | 45.05 | 45.05 | +1.7 (+3.92%) | 4,905 |
| 6 Jan 2005 | INR | 42.5 | 44.5 | 40.7 | 43.35 | 43.35 | -0.65 (-1.48%) | 1,450 |
| 5 Jan 2005 | INR | 48.5 | 48.5 | 44 | 44 | 44 | -3.65 (-7.66%) | 1,980 |
| 4 Jan 2005 | INR | 47.15 | 50 | 47.15 | 47.65 | 47.65 | -1.15 (-2.36%) | 4,100 |
| 3 Jan 2005 | INR | 49.8 | 49.9 | 47 | 48.8 | 48.8 | +0.85 (+1.77%) | 5,400 |
| 31 Dec 2004 | INR | 47.5 | 47.95 | 47.5 | 47.95 | 47.95 | +0.15 (+0.31%) | 5,035 |
| 30 Dec 2004 | INR | 48.95 | 48.95 | 47 | 47.8 | 47.8 | -0.15 (-0.31%) | 2,080 |
| 29 Dec 2004 | INR | 50 | 51 | 47.5 | 47.95 | 47.95 | -2.15 (-4.29%) | 5,850 |
| 28 Dec 2004 | INR | 46.5 | 52.5 | 46.5 | 50.1 | 50.1 | +4.8 (+10.60%) | 9,400 |
| 27 Dec 2004 | INR | 43.25 | 46.85 | 43.25 | 45.3 | 45.3 | +0.35 (+0.78%) | 1,649 |
| 24 Dec 2004 | INR | 47 | 47.5 | 44.7 | 44.95 | 44.95 | +0.05 (+0.11%) | 5,770 |
