| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 21.5 | 21.5 | 19.9 | 20 | 20 | +0.1 (+0.50%) | 5,263 |
| 28 Jan 2005 | INR | 19.35 | 20.25 | 19.35 | 19.9 | 19.9 | +0.25 (+1.27%) | 5,501 |
| 27 Jan 2005 | INR | 19.25 | 20 | 19.25 | 19.65 | 19.65 | +0.2 (+1.03%) | 3,350 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 18.3 | 19.45 | 18.3 | 19.45 | 19.45 | +0.85 (+4.57%) | 675 |
| 24 Jan 2005 | INR | 19.1 | 19.1 | 18.5 | 18.6 | 18.6 | -0.35 (-1.85%) | 800 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20 | 20 | 18.9 | 18.95 | 18.95 | -1.05 (-5.25%) | 2,800 |
| 19 Jan 2005 | INR | 19.1 | 20 | 19.1 | 20 | 20 | +0.3 (+1.52%) | 2,600 |
| 18 Jan 2005 | INR | 20.45 | 20.45 | 18.85 | 19.7 | 19.7 | +0.35 (+1.81%) | 4,714 |
| 17 Jan 2005 | INR | 18.6 | 20.7 | 18.6 | 19.35 | 19.35 | -0.65 (-3.25%) | 3,965 |
| 14 Jan 2005 | INR | 19 | 20.5 | 19 | 20 | 20 | -0.35 (-1.72%) | 1,595 |
| 13 Jan 2005 | INR | 20.5 | 21 | 20.25 | 20.35 | 20.35 | +0.4 (+2.01%) | 2,355 |
| 12 Jan 2005 | INR | 21 | 21.5 | 19.55 | 19.95 | 19.95 | -1.15 (-5.45%) | 4,040 |
| 11 Jan 2005 | INR | 20.3 | 21.75 | 20.3 | 21.1 | 21.1 | -0.5 (-2.31%) | 3,000 |
| 10 Jan 2005 | INR | 21.5 | 22 | 20.5 | 21.6 | 21.6 | +0.5 (+2.37%) | 4,750 |
| 7 Jan 2005 | INR | 21 | 22.2 | 20.75 | 21.1 | 21.1 | -0.7 (-3.21%) | 6,630 |
| 6 Jan 2005 | INR | 21.15 | 21.9 | 20.5 | 21.8 | 21.8 | -0.45 (-2.02%) | 7,947 |
| 5 Jan 2005 | INR | 23 | 23 | 21 | 22.25 | 22.25 | -0.75 (-3.26%) | 6,330 |
| 4 Jan 2005 | INR | 22.1 | 23.4 | 22.1 | 23 | 23 | +1.2 (+5.50%) | 2,730 |
| 3 Jan 2005 | INR | 22.25 | 23.5 | 21.5 | 21.8 | 21.8 | -0.9 (-3.96%) | 10,893 |
| 31 Dec 2004 | INR | 23.65 | 23.7 | 22 | 22.7 | 22.7 | +1.15 (+5.34%) | 16,991 |
| 30 Dec 2004 | INR | 22.5 | 22.9 | 21.5 | 21.55 | 21.55 | -0.75 (-3.36%) | 5,712 |
| 29 Dec 2004 | INR | 22.05 | 22.75 | 21.7 | 22.3 | 22.3 | +0.05 (+0.22%) | 6,510 |
| 28 Dec 2004 | INR | 23.1 | 23.1 | 21.15 | 22.25 | 22.25 | -0.55 (-2.41%) | 7,800 |
| 27 Dec 2004 | INR | 22.9 | 23.95 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 5,382 |
| 24 Dec 2004 | INR | 23.2 | 23.25 | 22.15 | 22.95 | 22.95 | +0.45 (+2%) | 9,004 |
| 23 Dec 2004 | INR | 22.2 | 22.9 | 22.1 | 22.5 | 22.5 | -0.25 (-1.10%) | 9,065 |
| 22 Dec 2004 | INR | 23.5 | 23.5 | 22.05 | 22.75 | 22.75 | -0.3 (-1.30%) | 10,325 |
| 21 Dec 2004 | INR | 22.75 | 23.7 | 22.75 | 23.05 | 23.05 | -0.5 (-2.12%) | 5,307 |
