| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 39 | 39.9 | 38.5 | 38.8 | 38.8 | -0.3 (-0.77%) | 10,537 |
| 9 Feb 2005 | INR | 39 | 39.85 | 38.9 | 39.1 | 39.1 | +0.4 (+1.03%) | 17,308 |
| 8 Feb 2005 | INR | 39.55 | 40.4 | 38.3 | 38.7 | 38.7 | -0.9 (-2.27%) | 48,291 |
| 7 Feb 2005 | INR | 39.6 | 39.9 | 39.05 | 39.6 | 39.6 | +0.5 (+1.28%) | 28,725 |
| 4 Feb 2005 | INR | 40 | 40.1 | 38.8 | 39.1 | 39.1 | -0.45 (-1.14%) | 31,591 |
| 3 Feb 2005 | INR | 38.9 | 39.9 | 38.9 | 39.55 | 39.55 | +0.8 (+2.06%) | 48,720 |
| 2 Feb 2005 | INR | 38.55 | 39.5 | 38.55 | 38.75 | 38.75 | +0.45 (+1.17%) | 38,887 |
| 1 Feb 2005 | INR | 37.95 | 39.2 | 37.1 | 38.3 | 38.3 | +0.6 (+1.59%) | 43,135 |
| 31 Jan 2005 | INR | 37.05 | 40 | 37.05 | 37.7 | 37.7 | 0.0 (0.0%) | 19,965 |
| 28 Jan 2005 | INR | 37.95 | 38 | 37.25 | 37.7 | 37.7 | +0.3 (+0.80%) | 12,175 |
| 27 Jan 2005 | INR | 37.05 | 38.25 | 36.8 | 37.4 | 37.4 | +0.95 (+2.61%) | 56,330 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 36.05 | 36.7 | 36 | 36.45 | 36.45 | +0.55 (+1.53%) | 23,521 |
| 24 Jan 2005 | INR | 35.85 | 36.25 | 35.5 | 35.9 | 35.9 | +0.35 (+0.98%) | 12,127 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 37.15 | 37.15 | 35.3 | 35.55 | 35.55 | -1.6 (-4.31%) | 43,101 |
| 19 Jan 2005 | INR | 37.75 | 37.95 | 37 | 37.15 | 37.15 | -0.15 (-0.40%) | 16,086 |
| 18 Jan 2005 | INR | 38 | 38.05 | 37.2 | 37.3 | 37.3 | -0.55 (-1.45%) | 11,032 |
| 17 Jan 2005 | INR | 38 | 38.8 | 37.1 | 37.85 | 37.85 | -0.45 (-1.17%) | 10,644 |
| 14 Jan 2005 | INR | 38.2 | 39 | 38 | 38.3 | 38.3 | -0.35 (-0.91%) | 8,520 |
| 13 Jan 2005 | INR | 38.6 | 39 | 37.9 | 38.65 | 38.65 | +1.05 (+2.79%) | 20,884 |
| 12 Jan 2005 | INR | 39.45 | 39.8 | 37.25 | 37.6 | 37.6 | -1.45 (-3.71%) | 53,941 |
| 11 Jan 2005 | INR | 40.25 | 40.55 | 39 | 39.05 | 39.05 | -0.8 (-2.01%) | 44,531 |
| 10 Jan 2005 | INR | 39 | 41 | 39 | 39.85 | 39.85 | +1 (+2.57%) | 102,968 |
| 7 Jan 2005 | INR | 39 | 39.5 | 38.3 | 38.85 | 38.85 | +0.25 (+0.65%) | 22,467 |
| 6 Jan 2005 | INR | 38 | 39.45 | 38 | 38.6 | 38.6 | -0.3 (-0.77%) | 38,900 |
| 5 Jan 2005 | INR | 40.6 | 41 | 38.1 | 38.9 | 38.9 | -2.05 (-5.01%) | 79,683 |
| 4 Jan 2005 | INR | 40.65 | 42 | 39.4 | 40.95 | 40.95 | +0.65 (+1.61%) | 115,373 |
| 3 Jan 2005 | INR | 39.5 | 40.5 | 39.2 | 40.3 | 40.3 | +1.45 (+3.73%) | 60,981 |
| 31 Dec 2004 | INR | 39 | 39.25 | 38.2 | 38.85 | 38.85 | 0.0 (0.0%) | 24,448 |
