| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 50.4 | 55.4 | 48.1 | 53.95 | 53.95 | +5 (+10.21%) | 88,815 |
| 1 Feb 2005 | INR | 45.5 | 50 | 45.5 | 48.95 | 48.95 | +2.1 (+4.48%) | 47,091 |
| 31 Jan 2005 | INR | 47.95 | 50 | 46.5 | 46.85 | 46.85 | +0.45 (+0.97%) | 43,990 |
| 28 Jan 2005 | INR | 48 | 49.2 | 45.45 | 46.4 | 46.4 | -0.55 (-1.17%) | 25,884 |
| 27 Jan 2005 | INR | 45 | 47.75 | 45 | 46.95 | 46.95 | +2.15 (+4.80%) | 49,529 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 44.8 | 44.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 41 | 45.45 | 39.1 | 44.8 | 44.8 | +3.15 (+7.56%) | 17,823 |
| 24 Jan 2005 | INR | 43 | 44.6 | 41.45 | 41.65 | 41.65 | -2.2 (-5.02%) | 7,880 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 43.85 | 43.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 42 | 44.55 | 41 | 43.85 | 43.85 | -0.3 (-0.68%) | 9,813 |
| 19 Jan 2005 | INR | 43.95 | 45.4 | 43.9 | 44.15 | 44.15 | +1.8 (+4.25%) | 17,725 |
| 18 Jan 2005 | INR | 43.45 | 46 | 42 | 42.35 | 42.35 | -0.35 (-0.82%) | 21,550 |
| 17 Jan 2005 | INR | 44.4 | 46.75 | 41 | 42.7 | 42.7 | -2.3 (-5.11%) | 21,890 |
| 14 Jan 2005 | INR | 42.65 | 48 | 42.5 | 45 | 45 | +1.35 (+3.09%) | 45,571 |
| 13 Jan 2005 | INR | 43.1 | 45.5 | 43.1 | 43.65 | 43.65 | +0.45 (+1.04%) | 46,483 |
| 12 Jan 2005 | INR | 46.2 | 46.25 | 42.2 | 43.2 | 43.2 | -2.6 (-5.68%) | 69,210 |
| 11 Jan 2005 | INR | 50 | 50 | 45 | 45.8 | 45.8 | -3.35 (-6.82%) | 141,562 |
| 10 Jan 2005 | INR | 46.75 | 50.5 | 45 | 49.15 | 49.15 | +2.5 (+5.36%) | 619,900 |
| 7 Jan 2005 | INR | 44.85 | 46.65 | 42 | 46.65 | 46.65 | +4.2 (+9.89%) | 172,737 |
| 6 Jan 2005 | INR | 39 | 42.55 | 36.55 | 42.45 | 42.45 | +3.75 (+9.69%) | 44,670 |
| 5 Jan 2005 | INR | 39 | 40 | 36 | 38.7 | 38.7 | +1.1 (+2.93%) | 95,711 |
| 4 Jan 2005 | INR | 32 | 37.6 | 32 | 37.6 | 37.6 | +3.4 (+9.94%) | 41,170 |
| 3 Jan 2005 | INR | 35.1 | 35.1 | 34.05 | 34.2 | 34.2 | -1.05 (-2.98%) | 6,555 |
| 31 Dec 2004 | INR | 33.5 | 35.95 | 32.8 | 35.25 | 35.25 | +2.55 (+7.80%) | 31,337 |
| 30 Dec 2004 | INR | 31 | 35 | 31 | 32.7 | 32.7 | +0.55 (+1.71%) | 16,450 |
| 29 Dec 2004 | INR | 33 | 34 | 31.5 | 32.15 | 32.15 | -0.5 (-1.53%) | 9,550 |
| 28 Dec 2004 | INR | 33 | 33.7 | 32.4 | 32.65 | 32.65 | -1 (-2.97%) | 13,238 |
| 27 Dec 2004 | INR | 33.5 | 34.8 | 32.55 | 33.65 | 33.65 | +0.05 (+0.15%) | 7,125 |
| 24 Dec 2004 | INR | 34.6 | 34.9 | 33 | 33.6 | 33.6 | -0.95 (-2.75%) | 6,837 |
| 23 Dec 2004 | INR | 35.6 | 35.6 | 33.85 | 34.55 | 34.55 | +0.2 (+0.58%) | 17,131 |
