| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 42.8 | 43.1 | 42.2 | 42.85 | 42.85 | +0.15 (+0.35%) | 21,352 |
| 31 Jan 2005 | INR | 44 | 44.8 | 42.45 | 42.7 | 42.7 | -0.4 (-0.93%) | 21,689 |
| 28 Jan 2005 | INR | 43.4 | 46 | 43 | 43.1 | 43.1 | -0.75 (-1.71%) | 25,286 |
| 27 Jan 2005 | INR | 44.05 | 45 | 43.25 | 43.85 | 43.85 | -0.7 (-1.57%) | 14,591 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 44.55 | 44.55 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 43.8 | 45 | 42.5 | 44.55 | 44.55 | +1.35 (+3.13%) | 14,999 |
| 24 Jan 2005 | INR | 39.55 | 44.5 | 39.55 | 43.2 | 43.2 | +2.65 (+6.54%) | 19,013 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 40.55 | 40.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 41.15 | 42 | 39.4 | 40.55 | 40.55 | -1.1 (-2.64%) | 7,525 |
| 19 Jan 2005 | INR | 41.15 | 41.9 | 40.65 | 41.65 | 41.65 | +0.4 (+0.97%) | 7,630 |
| 18 Jan 2005 | INR | 41 | 42.8 | 40.8 | 41.25 | 41.25 | +0.35 (+0.86%) | 10,145 |
| 17 Jan 2005 | INR | 41.55 | 42.1 | 40 | 40.9 | 40.9 | -1.6 (-3.76%) | 10,010 |
| 14 Jan 2005 | INR | 43.4 | 44.15 | 41 | 42.5 | 42.5 | -0.65 (-1.51%) | 16,621 |
| 13 Jan 2005 | INR | 39.65 | 44 | 39.65 | 43.15 | 43.15 | +4.1 (+10.50%) | 39,948 |
| 12 Jan 2005 | INR | 38.65 | 43 | 38.35 | 39.05 | 39.05 | -3.3 (-7.79%) | 34,062 |
| 11 Jan 2005 | INR | 43.7 | 44 | 42 | 42.35 | 42.35 | -2.3 (-5.15%) | 16,386 |
| 10 Jan 2005 | INR | 47.4 | 48 | 44.05 | 44.65 | 44.65 | +0.85 (+1.94%) | 18,794 |
| 7 Jan 2005 | INR | 44.95 | 45.2 | 43 | 43.8 | 43.8 | +0.45 (+1.04%) | 21,696 |
| 6 Jan 2005 | INR | 45.45 | 45.5 | 42.1 | 43.35 | 43.35 | -2.2 (-4.83%) | 28,469 |
| 5 Jan 2005 | INR | 51 | 51.75 | 42.55 | 45.55 | 45.55 | -4.85 (-9.62%) | 80,136 |
| 4 Jan 2005 | INR | 49.25 | 51.5 | 48.55 | 50.4 | 50.4 | +1.5 (+3.07%) | 59,165 |
| 3 Jan 2005 | INR | 50 | 50.5 | 48.55 | 48.9 | 48.9 | -0.4 (-0.81%) | 24,638 |
| 31 Dec 2004 | INR | 47.25 | 51.7 | 46.9 | 49.3 | 49.3 | +2.45 (+5.23%) | 59,577 |
| 30 Dec 2004 | INR | 49.4 | 49.4 | 46.5 | 46.85 | 46.85 | -1.55 (-3.20%) | 37,593 |
| 29 Dec 2004 | INR | 52.4 | 52.85 | 48 | 48.4 | 48.4 | -2.95 (-5.74%) | 124,387 |
| 28 Dec 2004 | INR | 47.6 | 52.5 | 47 | 51.35 | 51.35 | +3.55 (+7.43%) | 156,632 |
| 27 Dec 2004 | INR | 47.6 | 49.5 | 47 | 47.8 | 47.8 | -0.85 (-1.75%) | 31,120 |
| 24 Dec 2004 | INR | 49 | 52.75 | 48 | 48.65 | 48.65 | -3.2 (-6.17%) | 91,101 |
| 23 Dec 2004 | INR | 51 | 54 | 49.3 | 51.85 | 51.85 | +3.5 (+7.24%) | 302,570 |
| 22 Dec 2004 | INR | 41.75 | 48.9 | 41.25 | 48.35 | 48.35 | +7.6 (+18.65%) | 409,027 |
