| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 18.4 | 18.5 | 17.85 | 18.2 | 18.2 | -0.1 (-0.55%) | 18,400 |
| 9 Feb 2005 | INR | 18.2 | 18.4 | 17.8 | 18.3 | 18.3 | 0.0 (0.0%) | 10,440 |
| 8 Feb 2005 | INR | 18.5 | 18.5 | 17.8 | 18.3 | 18.3 | +0.4 (+2.23%) | 4,450 |
| 7 Feb 2005 | INR | 18.75 | 18.8 | 17.3 | 17.9 | 17.9 | -1 (-5.29%) | 7,300 |
| 4 Feb 2005 | INR | 17.7 | 18.9 | 17.7 | 18.9 | 18.9 | +1.1 (+6.18%) | 975 |
| 3 Feb 2005 | INR | 18 | 18.5 | 17.75 | 17.8 | 17.8 | -0.15 (-0.84%) | 3,500 |
| 2 Feb 2005 | INR | 18.6 | 18.75 | 17.5 | 17.95 | 17.95 | -0.6 (-3.23%) | 5,568 |
| 1 Feb 2005 | INR | 19.9 | 19.9 | 18.3 | 18.55 | 18.55 | +0.3 (+1.64%) | 1,400 |
| 31 Jan 2005 | INR | 18.2 | 18.55 | 18.1 | 18.25 | 18.25 | -0.4 (-2.14%) | 2,900 |
| 28 Jan 2005 | INR | 18.5 | 18.75 | 18.5 | 18.65 | 18.65 | -0.8 (-4.11%) | 500 |
| 27 Jan 2005 | INR | 18 | 19.45 | 18 | 19.45 | 19.45 | +1.55 (+8.66%) | 3,820 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17.35 | 17.9 | 17.35 | 17.9 | 17.9 | +1.4 (+8.48%) | 500 |
| 24 Jan 2005 | INR | 15.65 | 16.5 | 15.65 | 16.5 | 16.5 | -0.05 (-0.30%) | 700 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 17.5 | 17.5 | 16.55 | 16.55 | 16.55 | -0.7 (-4.06%) | 200 |
| 19 Jan 2005 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.2 (+1.17%) | 100 |
| 18 Jan 2005 | INR | 17.25 | 18.3 | 16.75 | 17.05 | 17.05 | -0.2 (-1.16%) | 6,910 |
| 17 Jan 2005 | INR | 18 | 18 | 16.75 | 17.25 | 17.25 | -1.35 (-7.26%) | 2,600 |
| 14 Jan 2005 | INR | 18.5 | 18.65 | 18.25 | 18.6 | 18.6 | -0.15 (-0.80%) | 1,400 |
| 13 Jan 2005 | INR | 19 | 19.4 | 18.75 | 18.75 | 18.75 | +0.35 (+1.90%) | 6,000 |
| 12 Jan 2005 | INR | 20.25 | 20.25 | 18.35 | 18.4 | 18.4 | -1.55 (-7.77%) | 700 |
| 11 Jan 2005 | INR | 20 | 20.25 | 19.8 | 19.95 | 19.95 | +0.35 (+1.79%) | 9,050 |
| 10 Jan 2005 | INR | 19.8 | 20.3 | 19.55 | 19.6 | 19.6 | +0.5 (+2.62%) | 3,925 |
| 7 Jan 2005 | INR | 18.55 | 19.7 | 18.55 | 19.1 | 19.1 | +0.1 (+0.53%) | 4,200 |
| 6 Jan 2005 | INR | 18.2 | 19.5 | 18.2 | 19 | 19 | -0.1 (-0.52%) | 4,330 |
| 5 Jan 2005 | INR | 20.7 | 21.3 | 19 | 19.1 | 19.1 | -1.35 (-6.60%) | 9,616 |
| 4 Jan 2005 | INR | 19.5 | 21.9 | 19.5 | 20.45 | 20.45 | -0.55 (-2.62%) | 7,770 |
| 3 Jan 2005 | INR | 20.35 | 21.2 | 20.3 | 21 | 21 | +0.5 (+2.44%) | 6,270 |
| 31 Dec 2004 | INR | 20.25 | 21 | 20.2 | 20.5 | 20.5 | +0.45 (+2.24%) | 14,852 |
