| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 30.1 | 30.45 | 29 | 29.7 | 29.7 | -0.95 (-3.10%) | 20,350 |
| 1 Feb 2005 | INR | 30.65 | 31.05 | 30.6 | 30.65 | 30.65 | -0.9 (-2.85%) | 1,654 |
| 31 Jan 2005 | INR | 31.9 | 31.9 | 31 | 31.55 | 31.55 | +0.4 (+1.28%) | 6,713 |
| 28 Jan 2005 | INR | 30.6 | 31.35 | 30.35 | 31.15 | 31.15 | +1 (+3.32%) | 13,525 |
| 27 Jan 2005 | INR | 30 | 30.65 | 30 | 30.15 | 30.15 | +0.3 (+1.01%) | 3,351 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 30.55 | 30.65 | 29.55 | 29.85 | 29.85 | -0.45 (-1.49%) | 3,700 |
| 24 Jan 2005 | INR | 29.7 | 30.9 | 29.5 | 30.3 | 30.3 | +1.25 (+4.30%) | 13,035 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 29.05 | 29.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 28.5 | 29.7 | 28.5 | 29.05 | 29.05 | -1.2 (-3.97%) | 6,025 |
| 19 Jan 2005 | INR | 30 | 31.25 | 30 | 30.25 | 30.25 | 0.0 (0.0%) | 7,023 |
| 18 Jan 2005 | INR | 29.5 | 31 | 29.5 | 30.25 | 30.25 | +0.8 (+2.72%) | 9,800 |
| 17 Jan 2005 | INR | 29.5 | 29.65 | 28.6 | 29.45 | 29.45 | -0.7 (-2.32%) | 7,914 |
| 14 Jan 2005 | INR | 31.2 | 31.25 | 30 | 30.15 | 30.15 | -0.45 (-1.47%) | 17,499 |
| 13 Jan 2005 | INR | 32 | 33 | 30 | 30.6 | 30.6 | +0.1 (+0.33%) | 48,388 |
| 12 Jan 2005 | INR | 35 | 35.25 | 30.15 | 30.5 | 30.5 | -2.7 (-8.13%) | 190,213 |
| 11 Jan 2005 | INR | 28.65 | 33.2 | 28.5 | 33.2 | 33.2 | +3 (+9.93%) | 75,264 |
| 10 Jan 2005 | INR | 31.45 | 31.5 | 29.9 | 30.2 | 30.2 | +0.95 (+3.25%) | 13,771 |
| 7 Jan 2005 | INR | 29.9 | 30 | 28.5 | 29.25 | 29.25 | -0.15 (-0.51%) | 10,665 |
| 6 Jan 2005 | INR | 28.5 | 30.85 | 28 | 29.4 | 29.4 | -1.3 (-4.23%) | 33,345 |
| 5 Jan 2005 | INR | 33.5 | 33.5 | 30.55 | 30.7 | 30.7 | -3.2 (-9.44%) | 27,804 |
| 4 Jan 2005 | INR | 34.25 | 34.85 | 33.5 | 33.9 | 33.9 | -0.95 (-2.73%) | 18,652 |
| 3 Jan 2005 | INR | 34.9 | 36 | 33.85 | 34.85 | 34.85 | +1.2 (+3.57%) | 78,290 |
| 31 Dec 2004 | INR | 32.8 | 33.75 | 31.6 | 33.65 | 33.65 | +1.4 (+4.34%) | 12,431 |
| 30 Dec 2004 | INR | 32.15 | 33.95 | 31.5 | 32.25 | 32.25 | -1 (-3.01%) | 29,998 |
| 29 Dec 2004 | INR | 36.9 | 36.9 | 33 | 33.25 | 33.25 | -3.1 (-8.53%) | 42,568 |
| 28 Dec 2004 | INR | 34.95 | 37.3 | 34 | 36.35 | 36.35 | +1.6 (+4.60%) | 153,270 |
| 27 Dec 2004 | INR | 34.5 | 35 | 31.2 | 34.75 | 34.75 | +2.5 (+7.75%) | 74,536 |
| 24 Dec 2004 | INR | 33.5 | 33.5 | 32.1 | 32.25 | 32.25 | +0.15 (+0.47%) | 22,444 |
| 23 Dec 2004 | INR | 32.9 | 34.3 | 31.4 | 32.1 | 32.1 | +0.85 (+2.72%) | 29,501 |
