| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 20.6 | 20.6 | 19.8 | 19.9 | 19.9 | -1.5 (-7.01%) | 2,150 |
| 31 Jan 2005 | INR | 20.05 | 21.45 | 20.05 | 21.4 | 21.4 | +1.4 (+7%) | 1,900 |
| 28 Jan 2005 | INR | 20 | 20 | 20 | 20 | 20 | -0.2 (-0.99%) | 100 |
| 27 Jan 2005 | INR | 19 | 21 | 19 | 20.2 | 20.2 | +0.2 (+1%) | 1,775 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 19.5 | 20 | 19.25 | 20 | 20 | -0.05 (-0.25%) | 1,700 |
| 24 Jan 2005 | INR | 20 | 20.05 | 20 | 20.05 | 20.05 | -0.9 (-4.30%) | 300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 21 | 22.3 | 20.7 | 20.95 | 20.95 | -0.35 (-1.64%) | 1,375 |
| 19 Jan 2005 | INR | 20 | 21.6 | 19.55 | 21.3 | 21.3 | +1.65 (+8.40%) | 7,800 |
| 18 Jan 2005 | INR | 19.55 | 20 | 19.55 | 19.65 | 19.65 | +0.4 (+2.08%) | 250 |
| 17 Jan 2005 | INR | 19.95 | 19.95 | 18.15 | 19.25 | 19.25 | -0.25 (-1.28%) | 2,843 |
| 14 Jan 2005 | INR | 20 | 20.7 | 19 | 19.5 | 19.5 | -0.1 (-0.51%) | 9,265 |
| 13 Jan 2005 | INR | 21 | 21 | 19.4 | 19.6 | 19.6 | -1.2 (-5.77%) | 1,200 |
| 12 Jan 2005 | INR | 21.85 | 22.25 | 20.45 | 20.8 | 20.8 | -1.9 (-8.37%) | 3,175 |
| 11 Jan 2005 | INR | 22 | 23.5 | 22 | 22.7 | 22.7 | -0.8 (-3.40%) | 826 |
| 10 Jan 2005 | INR | 21.7 | 24.8 | 21.7 | 23.5 | 23.5 | +0.3 (+1.29%) | 2,300 |
| 7 Jan 2005 | INR | 24.45 | 24.45 | 22.65 | 23.2 | 23.2 | -0.3 (-1.28%) | 2,486 |
| 6 Jan 2005 | INR | 22.05 | 23.85 | 22.05 | 23.5 | 23.5 | -0.1 (-0.42%) | 2,875 |
| 5 Jan 2005 | INR | 25 | 25.85 | 23.5 | 23.6 | 23.6 | -0.9 (-3.67%) | 4,850 |
| 4 Jan 2005 | INR | 24.5 | 26.05 | 23.3 | 24.5 | 24.5 | -0.75 (-2.97%) | 5,930 |
| 3 Jan 2005 | INR | 25.9 | 26.5 | 25.1 | 25.25 | 25.25 | 0.0 (0.0%) | 2,775 |
| 31 Dec 2004 | INR | 25 | 25.5 | 23.25 | 25.25 | 25.25 | +0.25 (+1%) | 4,850 |
| 30 Dec 2004 | INR | 25.05 | 26 | 23.4 | 25 | 25 | +0.65 (+2.67%) | 2,651 |
| 29 Dec 2004 | INR | 26 | 26.3 | 24.25 | 24.35 | 24.35 | -1.25 (-4.88%) | 2,619 |
| 28 Dec 2004 | INR | 25.65 | 26 | 24.75 | 25.6 | 25.6 | +1.3 (+5.35%) | 2,360 |
| 27 Dec 2004 | INR | 25.45 | 25.8 | 24.3 | 24.3 | 24.3 | -0.65 (-2.61%) | 2,085 |
| 24 Dec 2004 | INR | 25.15 | 25.9 | 24.1 | 24.95 | 24.95 | -0.15 (-0.60%) | 4,115 |
| 23 Dec 2004 | INR | 25.5 | 26.4 | 24.75 | 25.1 | 25.1 | -0.4 (-1.57%) | 3,311 |
| 22 Dec 2004 | INR | 25 | 27.25 | 25 | 25.5 | 25.5 | -0.75 (-2.86%) | 5,420 |
