| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 51 | 51 | 49.5 | 50.05 | 25.025 | -0.2 (-0.40%) | 167,119 |
| 10 Feb 2005 | INR | 58 | 58 | 48.25 | 50.25 | 25.125 | -6.25 (-11.06%) | 767,622 |
| 9 Feb 2005 | INR | 54.3 | 62.8 | 53 | 56.5 | 28.25 | +4.15 (+7.93%) | 544,607 |
| 8 Feb 2005 | INR | 54.5 | 54.5 | 52 | 52.35 | 26.175 | -0.05 (-0.10%) | 91,105 |
| 7 Feb 2005 | INR | 54 | 54.95 | 52 | 52.4 | 26.2 | -1.55 (-2.87%) | 143,741 |
| 4 Feb 2005 | INR | 56 | 58 | 53.5 | 53.95 | 26.975 | -1.05 (-1.91%) | 152,278 |
| 3 Feb 2005 | INR | 54.95 | 58.1 | 53 | 55 | 27.5 | +0.35 (+0.64%) | 134,047 |
| 2 Feb 2005 | INR | 60.9 | 60.9 | 53.5 | 54.65 | 27.325 | -4.2 (-7.14%) | 229,099 |
| 1 Feb 2005 | INR | 50 | 58.85 | 48 | 58.85 | 29.425 | +9.8 (+19.98%) | 237,819 |
| 31 Jan 2005 | INR | 49.7 | 50.25 | 48.25 | 49.05 | 24.525 | +0.6 (+1.24%) | 65,974 |
| 28 Jan 2005 | INR | 51.8 | 53.5 | 48 | 48.45 | 24.225 | -1.9 (-3.77%) | 69,698 |
| 27 Jan 2005 | INR | 49.85 | 53.05 | 48.2 | 50.35 | 25.175 | +2.1 (+4.35%) | 101,337 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 48.25 | 24.125 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 48.8 | 49.5 | 47.3 | 48.25 | 24.125 | +0.35 (+0.73%) | 56,250 |
| 24 Jan 2005 | INR | 52.7 | 52.7 | 47.3 | 47.9 | 23.95 | -0.05 (-0.10%) | 59,439 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 47.95 | 23.975 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 49.2 | 49.6 | 47.55 | 47.95 | 23.975 | -0.45 (-0.93%) | 48,600 |
| 19 Jan 2005 | INR | 44.05 | 49.5 | 44.05 | 48.4 | 24.2 | +0.85 (+1.79%) | 53,891 |
| 18 Jan 2005 | INR | 51.9 | 51.9 | 47.4 | 47.55 | 23.775 | -0.2 (-0.42%) | 40,565 |
| 17 Jan 2005 | INR | 45 | 48.5 | 45 | 47.75 | 23.875 | -0.3 (-0.62%) | 46,865 |
| 14 Jan 2005 | INR | 45.5 | 49.75 | 45.5 | 48.05 | 24.025 | +1.65 (+3.56%) | 58,550 |
| 13 Jan 2005 | INR | 44.5 | 47 | 44.5 | 46.4 | 23.2 | +1.4 (+3.11%) | 55,375 |
| 12 Jan 2005 | INR | 48 | 48.75 | 44.5 | 45 | 22.5 | -1 (-2.17%) | 60,445 |
| 11 Jan 2005 | INR | 47.9 | 48 | 45.15 | 46 | 23 | -2 (-4.17%) | 52,262 |
| 10 Jan 2005 | INR | 49.5 | 50 | 47.2 | 48 | 24 | -1.35 (-2.74%) | 61,500 |
| 7 Jan 2005 | INR | 49.9 | 51.8 | 47.15 | 49.35 | 24.675 | +2.25 (+4.78%) | 71,788 |
| 6 Jan 2005 | INR | 43.35 | 51.5 | 43.35 | 47.1 | 23.55 | -1.05 (-2.18%) | 69,982 |
| 5 Jan 2005 | INR | 53.7 | 54 | 48.1 | 48.15 | 24.075 | -5.25 (-9.83%) | 58,498 |
| 4 Jan 2005 | INR | 52.85 | 55.05 | 50 | 53.4 | 26.7 | +3.35 (+6.69%) | 166,170 |
| 3 Jan 2005 | INR | 53.25 | 53.3 | 46.25 | 50.05 | 25.025 | -0.95 (-1.86%) | 65,050 |
