| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 44.05 | 45.35 | 44 | 44.5 | 44.5 | 0.0 (0.0%) | 11,556 |
| 31 Jan 2005 | INR | 46 | 46.8 | 43.55 | 44.5 | 44.5 | 0.0 (0.0%) | 16,984 |
| 28 Jan 2005 | INR | 44 | 47.45 | 44 | 44.5 | 44.5 | +0.4 (+0.91%) | 42,750 |
| 27 Jan 2005 | INR | 44 | 44.95 | 43.4 | 44.1 | 44.1 | +0.05 (+0.11%) | 21,694 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 44.05 | 44.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 44.25 | 44.5 | 42.1 | 44.05 | 44.05 | -0.95 (-2.11%) | 12,150 |
| 24 Jan 2005 | INR | 46 | 49.4 | 44.5 | 45 | 45 | -2.2 (-4.66%) | 17,963 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 47.2 | 47.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 44.5 | 47.9 | 44.5 | 47.2 | 47.2 | +1.4 (+3.06%) | 3,370 |
| 19 Jan 2005 | INR | 47 | 47.25 | 45.35 | 45.8 | 45.8 | -1.2 (-2.55%) | 3,554 |
| 18 Jan 2005 | INR | 48.45 | 48.45 | 47 | 47 | 47 | 0.0 (0.0%) | 8,100 |
| 17 Jan 2005 | INR | 45.45 | 48.5 | 45.45 | 47 | 47 | -1.7 (-3.49%) | 4,724 |
| 14 Jan 2005 | INR | 47.3 | 49.25 | 47.3 | 48.7 | 48.7 | +0.3 (+0.62%) | 2,197 |
| 13 Jan 2005 | INR | 48.5 | 49.9 | 47.7 | 48.4 | 48.4 | +0.9 (+1.89%) | 6,405 |
| 12 Jan 2005 | INR | 50.4 | 50.4 | 47.1 | 47.5 | 47.5 | -1.5 (-3.06%) | 12,400 |
| 11 Jan 2005 | INR | 49.75 | 50.65 | 49 | 49 | 49 | -1.45 (-2.87%) | 5,441 |
| 10 Jan 2005 | INR | 49.25 | 52.25 | 48.7 | 50.45 | 50.45 | +2.7 (+5.65%) | 15,955 |
| 7 Jan 2005 | INR | 46.6 | 49.5 | 46.6 | 47.75 | 47.75 | +0.95 (+2.03%) | 19,729 |
| 6 Jan 2005 | INR | 50.5 | 51.75 | 46.1 | 46.8 | 46.8 | -4.25 (-8.33%) | 15,770 |
| 5 Jan 2005 | INR | 53.1 | 54.25 | 50.1 | 51.05 | 51.05 | -2.85 (-5.29%) | 10,920 |
| 4 Jan 2005 | INR | 56.75 | 56.75 | 53.6 | 53.9 | 53.9 | -0.45 (-0.83%) | 18,058 |
| 3 Jan 2005 | INR | 56.5 | 56.5 | 54 | 54.35 | 54.35 | -0.15 (-0.28%) | 10,925 |
| 31 Dec 2004 | INR | 54.05 | 55.9 | 54.05 | 54.5 | 54.5 | +0.5 (+0.93%) | 14,864 |
| 30 Dec 2004 | INR | 55 | 56.6 | 53.75 | 54 | 54 | -1 (-1.82%) | 14,477 |
| 29 Dec 2004 | INR | 55.6 | 56.5 | 53.4 | 55 | 55 | -0.4 (-0.72%) | 10,231 |
| 28 Dec 2004 | INR | 54.3 | 56.5 | 54 | 55.4 | 55.4 | -0.5 (-0.89%) | 40,112 |
| 27 Dec 2004 | INR | 56.5 | 56.5 | 54.9 | 55.9 | 55.9 | +0.3 (+0.54%) | 20,027 |
| 24 Dec 2004 | INR | 55 | 56.55 | 53.6 | 55.6 | 55.6 | +0.75 (+1.37%) | 28,332 |
| 23 Dec 2004 | INR | 53.4 | 55.25 | 51.9 | 54.85 | 54.85 | +3.45 (+6.71%) | 28,374 |
| 22 Dec 2004 | INR | 54.9 | 54.95 | 50.2 | 51.4 | 51.4 | -1.95 (-3.66%) | 20,051 |
