| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 19 | 19.3 | 18.7 | 19 | 19 | -0.5 (-2.56%) | 12,203 |
| 9 Feb 2005 | INR | 20.25 | 20.25 | 18.5 | 19.5 | 19.5 | -0.1 (-0.51%) | 25,731 |
| 8 Feb 2005 | INR | 19.4 | 20.15 | 18.8 | 19.6 | 19.6 | +0.9 (+4.81%) | 43,074 |
| 7 Feb 2005 | INR | 17.45 | 19.2 | 17.45 | 18.7 | 18.7 | +1.25 (+7.16%) | 19,467 |
| 4 Feb 2005 | INR | 16.25 | 17.75 | 16.25 | 17.45 | 17.45 | +0.65 (+3.87%) | 21,400 |
| 3 Feb 2005 | INR | 16.4 | 17.25 | 16.05 | 16.8 | 16.8 | +0.35 (+2.13%) | 32,224 |
| 2 Feb 2005 | INR | 17 | 17.75 | 16.25 | 16.45 | 16.45 | -0.8 (-4.64%) | 24,069 |
| 1 Feb 2005 | INR | 17.1 | 17.5 | 17.05 | 17.25 | 17.25 | -0.05 (-0.29%) | 6,900 |
| 31 Jan 2005 | INR | 18 | 18 | 17.15 | 17.3 | 17.3 | -0.35 (-1.98%) | 4,931 |
| 28 Jan 2005 | INR | 17.5 | 18.15 | 17.1 | 17.65 | 17.65 | -0.15 (-0.84%) | 4,848 |
| 27 Jan 2005 | INR | 17.5 | 17.9 | 16.7 | 17.8 | 17.8 | +1.35 (+8.21%) | 6,810 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 16.3 | 16.65 | 16.25 | 16.45 | 16.45 | -0.45 (-2.66%) | 3,650 |
| 24 Jan 2005 | INR | 16.75 | 17.15 | 16.7 | 16.9 | 16.9 | +0.25 (+1.50%) | 7,349 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 16.75 | 17.2 | 16.2 | 16.65 | 16.65 | -0.4 (-2.35%) | 8,931 |
| 19 Jan 2005 | INR | 17.3 | 17.7 | 16.9 | 17.05 | 17.05 | -0.4 (-2.29%) | 8,403 |
| 18 Jan 2005 | INR | 18 | 19 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 7,752 |
| 17 Jan 2005 | INR | 18.7 | 18.7 | 16.85 | 17.4 | 17.4 | -0.25 (-1.42%) | 7,409 |
| 14 Jan 2005 | INR | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -0.5 (-2.75%) | 6,723 |
| 13 Jan 2005 | INR | 16.2 | 19 | 16.2 | 18.15 | 18.15 | +0.85 (+4.91%) | 12,818 |
| 12 Jan 2005 | INR | 18.15 | 18.55 | 17.1 | 17.3 | 17.3 | -1.25 (-6.74%) | 17,610 |
| 11 Jan 2005 | INR | 18.65 | 19.85 | 18.1 | 18.55 | 18.55 | -0.15 (-0.80%) | 15,057 |
| 10 Jan 2005 | INR | 19.5 | 20.3 | 18 | 18.7 | 18.7 | -0.6 (-3.11%) | 20,361 |
| 7 Jan 2005 | INR | 19 | 19.9 | 18.9 | 19.3 | 19.3 | +0.6 (+3.21%) | 9,956 |
| 6 Jan 2005 | INR | 19.25 | 19.7 | 17.75 | 18.7 | 18.7 | -0.05 (-0.27%) | 38,965 |
| 5 Jan 2005 | INR | 21 | 21.95 | 17.5 | 18.75 | 18.75 | -2.6 (-12.18%) | 42,518 |
| 4 Jan 2005 | INR | 20.85 | 21.7 | 20.85 | 21.35 | 21.35 | -0.05 (-0.23%) | 38,785 |
| 3 Jan 2005 | INR | 22.15 | 22.15 | 21.05 | 21.4 | 21.4 | 0.0 (0.0%) | 40,648 |
| 31 Dec 2004 | INR | 21 | 22.5 | 21 | 21.4 | 21.4 | -0.25 (-1.15%) | 25,547 |
