| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 15.99 | 15.99 | 13.5 | 14.13 | 14.13 | -0.41 (-2.82%) | 85,876 |
| 9 Feb 2005 | INR | 14.54 | 14.54 | 14.45 | 14.54 | 14.54 | +1.32 (+9.98%) | 34,862 |
| 8 Feb 2005 | INR | 12.5 | 13.22 | 12 | 13.22 | 13.22 | +1.2 (+9.98%) | 80,078 |
| 7 Feb 2005 | INR | 11 | 12.02 | 10.52 | 12.02 | 12.02 | +1.09 (+9.97%) | 67,522 |
| 4 Feb 2005 | INR | 11.2 | 11.85 | 10 | 10.93 | 10.93 | -0.17 (-1.53%) | 11,400 |
| 3 Feb 2005 | INR | 10.5 | 11.85 | 10.5 | 11.1 | 11.1 | +0.28 (+2.59%) | 23,980 |
| 2 Feb 2005 | INR | 10.5 | 11.5 | 10.32 | 10.82 | 10.82 | +0.12 (+1.12%) | 43,745 |
| 1 Feb 2005 | INR | 10.2 | 10.95 | 10.2 | 10.7 | 10.7 | -0.41 (-3.69%) | 4,800 |
| 31 Jan 2005 | INR | 11.1 | 11.6 | 11 | 11.11 | 11.11 | -0.32 (-2.80%) | 3,600 |
| 28 Jan 2005 | INR | 11.49 | 11.65 | 11.21 | 11.43 | 11.43 | +0.21 (+1.87%) | 11,338 |
| 27 Jan 2005 | INR | 12 | 12 | 11 | 11.22 | 11.22 | +0.06 (+0.54%) | 1,558 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 10.26 | 11.85 | 10.26 | 11.16 | 11.16 | -0.22 (-1.93%) | 8,270 |
| 24 Jan 2005 | INR | 10.8 | 11.6 | 10.71 | 11.38 | 11.38 | +0.74 (+6.95%) | 12,733 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 10.9 | 11.6 | 10.5 | 10.64 | 10.64 | -0.68 (-6.01%) | 9,452 |
| 19 Jan 2005 | INR | 10.65 | 11.33 | 10.65 | 11.32 | 11.32 | +0.52 (+4.81%) | 1,378 |
| 18 Jan 2005 | INR | 11 | 11.4 | 10.6 | 10.8 | 10.8 | +0.34 (+3.25%) | 4,702 |
| 17 Jan 2005 | INR | 11.6 | 11.6 | 10.3 | 10.46 | 10.46 | -0.54 (-4.91%) | 4,501 |
| 14 Jan 2005 | INR | 11.5 | 11.5 | 11 | 11 | 11 | -0.12 (-1.08%) | 4,550 |
| 13 Jan 2005 | INR | 11.25 | 11.25 | 10.71 | 11.12 | 11.12 | -0.11 (-0.98%) | 1,900 |
| 12 Jan 2005 | INR | 11.54 | 12.15 | 11.23 | 11.23 | 11.23 | -1.24 (-9.94%) | 24,793 |
| 11 Jan 2005 | INR | 13.2 | 13.2 | 12.2 | 12.47 | 12.47 | -0.64 (-4.88%) | 15,905 |
| 10 Jan 2005 | INR | 12.26 | 14.24 | 12.26 | 13.11 | 13.11 | +0.16 (+1.24%) | 57,573 |
| 7 Jan 2005 | INR | 13 | 13 | 12.55 | 12.95 | 12.95 | +0.86 (+7.11%) | 16,980 |
| 6 Jan 2005 | INR | 12.75 | 12.8 | 11.9 | 12.09 | 12.09 | -0.92 (-7.07%) | 39,270 |
| 5 Jan 2005 | INR | 14.3 | 14.4 | 12.22 | 13.01 | 13.01 | -0.25 (-1.89%) | 121,253 |
| 4 Jan 2005 | INR | 12.5 | 13.26 | 12.1 | 13.26 | 13.26 | +1.2 (+9.95%) | 77,697 |
| 3 Jan 2005 | INR | 11.5 | 12.06 | 11.25 | 12.06 | 12.06 | +1.09 (+9.94%) | 40,465 |
| 31 Dec 2004 | INR | 11 | 11.25 | 10.75 | 10.97 | 10.97 | -0.04 (-0.36%) | 13,721 |
