| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 19.5 | 19.5 | 17.1 | 17.2 | 17.2 | +0.2 (+1.18%) | 4,350 |
| 9 Feb 2005 | INR | 18 | 18 | 16.9 | 17 | 17 | -0.75 (-4.23%) | 7,950 |
| 8 Feb 2005 | INR | 16.95 | 17.75 | 16.4 | 17.75 | 17.75 | +0.8 (+4.72%) | 2,700 |
| 7 Feb 2005 | INR | 18.45 | 18.45 | 16.1 | 16.95 | 16.95 | -0.6 (-3.42%) | 8,775 |
| 4 Feb 2005 | INR | 17.5 | 18.2 | 17.5 | 17.55 | 17.55 | +0.45 (+2.63%) | 3,001 |
| 3 Feb 2005 | INR | 16.8 | 17.1 | 16.8 | 17.1 | 17.1 | +0.5 (+3.01%) | 2,499 |
| 2 Feb 2005 | INR | 15 | 16.8 | 15 | 16.6 | 16.6 | +0.5 (+3.11%) | 2,475 |
| 1 Feb 2005 | INR | 16.05 | 18 | 15.65 | 16.1 | 16.1 | -1.85 (-10.31%) | 2,952 |
| 31 Jan 2005 | INR | 17 | 18 | 17 | 17.95 | 17.95 | +1.9 (+11.84%) | 2,175 |
| 28 Jan 2005 | INR | 15.35 | 16.9 | 15.25 | 16.05 | 16.05 | -0.6 (-3.60%) | 3,875 |
| 27 Jan 2005 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.35 (-2.06%) | 1,000 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 15.55 | 18.5 | 15.55 | 17 | 17 | -0.05 (-0.29%) | 700 |
| 24 Jan 2005 | INR | 18 | 18 | 17.05 | 17.05 | 17.05 | -1.45 (-7.84%) | 200 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 19 | 19.1 | 18.5 | 18.5 | 18.5 | -0.45 (-2.37%) | 3,775 |
| 19 Jan 2005 | INR | 16.7 | 18.95 | 16.7 | 18.95 | 18.95 | +2.25 (+13.47%) | 175 |
| 18 Jan 2005 | INR | 18 | 18.5 | 16.65 | 16.7 | 16.7 | -1.4 (-7.73%) | 825 |
| 17 Jan 2005 | INR | 18.05 | 18.1 | 18.05 | 18.1 | 18.1 | -0.25 (-1.36%) | 225 |
| 14 Jan 2005 | INR | 19.5 | 20 | 18 | 18.35 | 18.35 | +0.55 (+3.09%) | 3,511 |
| 13 Jan 2005 | INR | 17.9 | 17.9 | 17.8 | 17.8 | 17.8 | -1.05 (-5.57%) | 325 |
| 12 Jan 2005 | INR | 19.7 | 20 | 18.05 | 18.85 | 18.85 | -0.4 (-2.08%) | 1,790 |
| 11 Jan 2005 | INR | 19.5 | 19.6 | 19.25 | 19.25 | 19.25 | -1.45 (-7.00%) | 1,938 |
| 10 Jan 2005 | INR | 19.3 | 21.1 | 19.3 | 20.7 | 20.7 | +2.5 (+13.74%) | 7,855 |
| 7 Jan 2005 | INR | 16.1 | 21.95 | 16.1 | 18.2 | 18.2 | -0.85 (-4.46%) | 8,945 |
| 6 Jan 2005 | INR | 19.5 | 22.6 | 19.05 | 19.05 | 19.05 | -4.75 (-19.96%) | 3,750 |
| 5 Jan 2005 | INR | 27 | 28.7 | 23.25 | 23.8 | 23.8 | -2.2 (-8.46%) | 5,102 |
| 4 Jan 2005 | INR | 31.1 | 31.1 | 25 | 26 | 26 | -3.35 (-11.41%) | 3,600 |
| 3 Jan 2005 | INR | 36 | 36 | 28.8 | 29.35 | 29.35 | -2.75 (-8.57%) | 4,122 |
| 31 Dec 2004 | INR | 28 | 39.95 | 28 | 32.1 | 32.1 | -2.41 (-6.98%) | 5,365 |
