| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 13 | 14 | 13 | 13.35 | 13.35 | +0.45 (+3.49%) | 13,849 |
| 1 Feb 2005 | INR | 12.95 | 12.95 | 12.55 | 12.9 | 12.9 | +0.5 (+4.03%) | 3,300 |
| 31 Jan 2005 | INR | 12.25 | 13.4 | 12.25 | 12.4 | 12.4 | +0.6 (+5.08%) | 7,136 |
| 28 Jan 2005 | INR | 12.3 | 12.3 | 11.7 | 11.8 | 11.8 | -0.4 (-3.28%) | 4,580 |
| 27 Jan 2005 | INR | 11.15 | 12.5 | 11.15 | 12.2 | 12.2 | +1 (+8.93%) | 6,040 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 10.65 | 11.25 | 10.65 | 11.2 | 11.2 | +0.2 (+1.82%) | 6,050 |
| 24 Jan 2005 | INR | 11.25 | 11.25 | 11 | 11 | 11 | -0.05 (-0.45%) | 850 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.05 | 11.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11.5 | 11.6 | 11.05 | 11.05 | 11.05 | -0.5 (-4.33%) | 3,430 |
| 19 Jan 2005 | INR | 10.8 | 11.75 | 10.8 | 11.55 | 11.55 | +0.1 (+0.87%) | 4,207 |
| 18 Jan 2005 | INR | 11.5 | 12 | 11.1 | 11.45 | 11.45 | +0.05 (+0.44%) | 7,010 |
| 17 Jan 2005 | INR | 12.5 | 12.5 | 11.3 | 11.4 | 11.4 | -0.85 (-6.94%) | 17,050 |
| 14 Jan 2005 | INR | 12.15 | 12.9 | 12.1 | 12.25 | 12.25 | 0.0 (0.0%) | 3,350 |
| 13 Jan 2005 | INR | 11.5 | 12.95 | 11.5 | 12.25 | 12.25 | +0.4 (+3.38%) | 15,940 |
| 12 Jan 2005 | INR | 13.5 | 13.5 | 11.85 | 11.85 | 11.85 | -1.2 (-9.20%) | 19,200 |
| 11 Jan 2005 | INR | 13.4 | 13.95 | 13 | 13.05 | 13.05 | -0.85 (-6.12%) | 11,178 |
| 10 Jan 2005 | INR | 13.8 | 14.8 | 13.75 | 13.9 | 13.9 | +0.45 (+3.35%) | 15,808 |
| 7 Jan 2005 | INR | 13 | 14 | 12.85 | 13.45 | 13.45 | +0.25 (+1.89%) | 14,930 |
| 6 Jan 2005 | INR | 13.1 | 13.75 | 13 | 13.2 | 13.2 | -0.35 (-2.58%) | 13,350 |
| 5 Jan 2005 | INR | 14.1 | 14.7 | 13.05 | 13.55 | 13.55 | -0.85 (-5.90%) | 17,712 |
| 4 Jan 2005 | INR | 15 | 15 | 14 | 14.4 | 14.4 | -0.65 (-4.32%) | 21,279 |
| 3 Jan 2005 | INR | 15.6 | 15.8 | 14.25 | 15.05 | 15.05 | -0.27 (-1.76%) | 11,699 |
| 31 Dec 2004 | INR | 12.35 | 15.8 | 12.35 | 15.32 | 15.32 | +0.31 (+2.07%) | 19,237 |
| 30 Dec 2004 | INR | 14.25 | 16.35 | 14.25 | 15.01 | 15.01 | -0.4 (-2.60%) | 24,089 |
| 29 Dec 2004 | INR | 14 | 17 | 14 | 15.41 | 15.41 | -1.4 (-8.33%) | 48,546 |
| 28 Dec 2004 | INR | 17.4 | 18.4 | 16.4 | 16.81 | 16.81 | -0.6 (-3.45%) | 98,233 |
| 27 Dec 2004 | INR | 15.5 | 18 | 15.25 | 17.41 | 17.41 | +2.41 (+16.07%) | 188,968 |
| 24 Dec 2004 | INR | 15.9 | 15.9 | 14.95 | 15 | 15 | -0.23 (-1.51%) | 16,633 |
| 23 Dec 2004 | INR | 16.5 | 16.5 | 14.8 | 15.23 | 15.23 | -0.05 (-0.33%) | 13,282 |
