| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 17.6 | 18.5 | 17.6 | 18.5 | 18.5 | +0.25 (+1.37%) | 7,700 |
| 2 Feb 2005 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.3 (-1.62%) | 200 |
| 1 Feb 2005 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.7 (-3.64%) | 500 |
| 31 Jan 2005 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.35 (-1.79%) | 775 |
| 28 Jan 2005 | INR | 20.6 | 20.6 | 19.1 | 19.6 | 19.6 | -0.35 (-1.75%) | 10,700 |
| 27 Jan 2005 | INR | 19.5 | 19.95 | 19.5 | 19.95 | 19.95 | +0.95 (+5%) | 1,200 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 19 | 19 | 19 | 19 | 19 | +0.6 (+3.26%) | 500 |
| 24 Jan 2005 | INR | 18.45 | 18.6 | 18.4 | 18.4 | 18.4 | -0.9 (-4.66%) | 1,600 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 19.5 | 19.5 | 19.3 | 19.3 | 19.3 | -0.7 (-3.50%) | 300 |
| 19 Jan 2005 | INR | 19.75 | 20 | 19.75 | 20 | 20 | -0.65 (-3.15%) | 3,750 |
| 18 Jan 2005 | INR | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | -1 (-4.62%) | 750 |
| 17 Jan 2005 | INR | 22.75 | 22.75 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 650 |
| 14 Jan 2005 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 2,000 |
| 13 Jan 2005 | INR | 0 | 0 | 0 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
| 12 Jan 2005 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -1.15 (-4.59%) | 100 |
| 11 Jan 2005 | INR | 0 | 0 | 0 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2005 | INR | 26.05 | 27.55 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 3,800 |
| 7 Jan 2005 | INR | 26.25 | 26.35 | 25 | 26.35 | 26.35 | +1.25 (+4.98%) | 3,500 |
| 6 Jan 2005 | INR | 25.1 | 25.2 | 22.85 | 25.1 | 25.1 | +1.1 (+4.58%) | 600 |
| 5 Jan 2005 | INR | 24.15 | 24.15 | 23.15 | 24 | 24 | +1 (+4.35%) | 2,500 |
| 4 Jan 2005 | INR | 23.15 | 23.2 | 23 | 23 | 23 | +0.9 (+4.07%) | 2,650 |
| 3 Jan 2005 | INR | 22.1 | 22.1 | 21.05 | 22.1 | 22.1 | +1.05 (+4.99%) | 3,150 |
| 31 Dec 2004 | INR | 0 | 0 | 0 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | INR | 21.1 | 21.25 | 21.05 | 21.05 | 21.05 | -0.95 (-4.32%) | 1,820 |
| 29 Dec 2004 | INR | 21.8 | 22.9 | 21.8 | 22 | 22 | -0.84 (-3.68%) | 2,620 |
| 28 Dec 2004 | INR | 20.77 | 22.95 | 20.77 | 22.84 | 22.84 | +0.98 (+4.48%) | 5,060 |
| 27 Dec 2004 | INR | 21.86 | 22 | 21.86 | 21.86 | 21.86 | -1.14 (-4.96%) | 1,700 |
| 24 Dec 2004 | INR | 24 | 24 | 23 | 23 | 23 | -1.05 (-4.37%) | 990 |
