| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 15.45 | 16.1 | 15.4 | 15.95 | 15.95 | +0.55 (+3.57%) | 6,875 |
| 3 Feb 2005 | INR | 16 | 16.5 | 15.25 | 15.4 | 15.4 | -0.4 (-2.53%) | 24,708 |
| 2 Feb 2005 | INR | 15.6 | 16 | 15.5 | 15.8 | 15.8 | +0.6 (+3.95%) | 7,142 |
| 1 Feb 2005 | INR | 15.35 | 15.6 | 15 | 15.2 | 15.2 | -0.7 (-4.40%) | 8,426 |
| 31 Jan 2005 | INR | 15.6 | 16.6 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 5,780 |
| 28 Jan 2005 | INR | 15.15 | 16 | 15.15 | 15.8 | 15.8 | -0.2 (-1.25%) | 5,900 |
| 27 Jan 2005 | INR | 15.3 | 16.55 | 15.3 | 16 | 16 | +0.25 (+1.59%) | 8,850 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.9 | 16.75 | 14.15 | 15.75 | 15.75 | +0.85 (+5.70%) | 10,565 |
| 24 Jan 2005 | INR | 12.5 | 15 | 12.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 5,900 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15.3 | 15.55 | 14.9 | 15 | 15 | -0.8 (-5.06%) | 15,101 |
| 19 Jan 2005 | INR | 16.5 | 16.5 | 15.75 | 15.8 | 15.8 | -0.8 (-4.82%) | 8,865 |
| 18 Jan 2005 | INR | 16.25 | 17.15 | 16.25 | 16.6 | 16.6 | +0.6 (+3.75%) | 15,701 |
| 17 Jan 2005 | INR | 16.05 | 16.3 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 5,982 |
| 14 Jan 2005 | INR | 16.5 | 17 | 16.4 | 16.5 | 16.5 | +0.15 (+0.92%) | 8,682 |
| 13 Jan 2005 | INR | 17 | 17.25 | 16.1 | 16.35 | 16.35 | +0.05 (+0.31%) | 18,050 |
| 12 Jan 2005 | INR | 17.75 | 18 | 16.25 | 16.3 | 16.3 | -0.85 (-4.96%) | 26,988 |
| 11 Jan 2005 | INR | 17.45 | 17.85 | 17.05 | 17.15 | 17.15 | -0.55 (-3.11%) | 21,048 |
| 10 Jan 2005 | INR | 17.95 | 18.25 | 16.5 | 17.7 | 17.7 | +0.3 (+1.72%) | 24,290 |
| 7 Jan 2005 | INR | 17.5 | 18.6 | 17 | 17.4 | 17.4 | +0.1 (+0.58%) | 25,768 |
| 6 Jan 2005 | INR | 17.1 | 18.3 | 16.5 | 17.3 | 17.3 | -0.65 (-3.62%) | 30,350 |
| 5 Jan 2005 | INR | 19.7 | 20 | 16.5 | 17.95 | 17.95 | -1.65 (-8.42%) | 66,863 |
| 4 Jan 2005 | INR | 21.2 | 21.75 | 19.4 | 19.6 | 19.6 | -1.55 (-7.33%) | 45,830 |
| 3 Jan 2005 | INR | 21 | 22 | 20.5 | 21.15 | 21.15 | +0.3 (+1.44%) | 62,305 |
| 31 Dec 2004 | INR | 20.5 | 22 | 20.5 | 20.85 | 20.85 | +0.6 (+2.96%) | 94,720 |
| 30 Dec 2004 | INR | 20.9 | 21.7 | 19.5 | 20.25 | 20.25 | +0.7 (+3.58%) | 121,861 |
| 29 Dec 2004 | INR | 20.5 | 22.5 | 19 | 19.55 | 19.55 | -0.55 (-2.74%) | 196,163 |
| 28 Dec 2004 | INR | 17 | 20.3 | 17 | 20.1 | 20.1 | +3.15 (+18.58%) | 197,380 |
| 27 Dec 2004 | INR | 17.9 | 17.9 | 16.9 | 16.95 | 16.95 | -0.35 (-2.02%) | 22,700 |
