| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 32.4 | 35.5 | 32.4 | 35.5 | 35.5 | +3.2 (+9.91%) | 25,934 |
| 8 Feb 2005 | INR | 31.7 | 32.6 | 30.5 | 32.3 | 32.3 | +1.2 (+3.86%) | 19,460 |
| 7 Feb 2005 | INR | 31.1 | 31.65 | 30.3 | 31.1 | 31.1 | +0.1 (+0.32%) | 7,381 |
| 4 Feb 2005 | INR | 31.75 | 31.75 | 30 | 31 | 31 | -0.75 (-2.36%) | 12,910 |
| 3 Feb 2005 | INR | 32 | 32.6 | 31.3 | 31.75 | 31.75 | +0.15 (+0.47%) | 9,501 |
| 2 Feb 2005 | INR | 31.8 | 33 | 31.5 | 31.6 | 31.6 | +0.4 (+1.28%) | 11,393 |
| 1 Feb 2005 | INR | 29.2 | 31.7 | 28.1 | 31.2 | 31.2 | +2.35 (+8.15%) | 15,795 |
| 31 Jan 2005 | INR | 30.4 | 30.45 | 28.1 | 28.85 | 28.85 | -0.35 (-1.20%) | 16,405 |
| 28 Jan 2005 | INR | 31 | 31.25 | 28.75 | 29.2 | 29.2 | -2.2 (-7.01%) | 16,453 |
| 27 Jan 2005 | INR | 31 | 32.3 | 31 | 31.4 | 31.4 | +1.05 (+3.46%) | 3,495 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 30 | 30.7 | 29.55 | 30.35 | 30.35 | -0.35 (-1.14%) | 3,197 |
| 24 Jan 2005 | INR | 32.5 | 32.5 | 29.3 | 30.7 | 30.7 | -0.2 (-0.65%) | 4,456 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 30.4 | 31.5 | 30 | 30.9 | 30.9 | +0.2 (+0.65%) | 4,523 |
| 19 Jan 2005 | INR | 31.25 | 31.25 | 30.5 | 30.7 | 30.7 | -0.25 (-0.81%) | 3,185 |
| 18 Jan 2005 | INR | 31.1 | 32 | 30.5 | 30.95 | 30.95 | -0.75 (-2.37%) | 6,421 |
| 17 Jan 2005 | INR | 30.75 | 31.95 | 30.75 | 31.7 | 31.7 | -0.55 (-1.71%) | 1,430 |
| 14 Jan 2005 | INR | 32 | 33 | 31.5 | 32.25 | 32.25 | +0.75 (+2.38%) | 2,475 |
| 13 Jan 2005 | INR | 30.6 | 32 | 30.6 | 31.5 | 31.5 | -0.1 (-0.32%) | 10,143 |
| 12 Jan 2005 | INR | 33 | 33.75 | 31.4 | 31.6 | 31.6 | -1.1 (-3.36%) | 9,739 |
| 11 Jan 2005 | INR | 35.2 | 35.2 | 32.5 | 32.7 | 32.7 | -1.4 (-4.11%) | 7,828 |
| 10 Jan 2005 | INR | 34 | 35.3 | 33.75 | 34.1 | 34.1 | 0.0 (0.0%) | 17,504 |
| 7 Jan 2005 | INR | 36 | 36 | 33.4 | 34.1 | 34.1 | -1 (-2.85%) | 9,731 |
| 6 Jan 2005 | INR | 36.25 | 36.25 | 34.05 | 35.1 | 35.1 | -1.2 (-3.31%) | 6,631 |
| 5 Jan 2005 | INR | 37 | 39.7 | 35 | 36.3 | 36.3 | -0.3 (-0.82%) | 35,777 |
| 4 Jan 2005 | INR | 36.5 | 37.25 | 36.3 | 36.6 | 36.6 | +0.2 (+0.55%) | 12,852 |
| 3 Jan 2005 | INR | 37 | 38 | 36 | 36.4 | 36.4 | 0.0 (0.0%) | 20,293 |
| 31 Dec 2004 | INR | 36.7 | 37 | 36 | 36.4 | 36.4 | -0.25 (-0.68%) | 19,772 |
| 30 Dec 2004 | INR | 36.9 | 38.45 | 36.25 | 36.65 | 36.65 | -0.2 (-0.54%) | 18,029 |
