| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 22.3 | 23.7 | 21.05 | 23.25 | 23.25 | +1.7 (+7.89%) | 2,254,496 |
| 3 Feb 2005 | INR | 19.75 | 21.55 | 19.75 | 21.55 | 21.55 | +1.95 (+9.95%) | 1,176,179 |
| 2 Feb 2005 | INR | 19 | 20 | 18.65 | 19.6 | 19.6 | +1.15 (+6.23%) | 450,875 |
| 1 Feb 2005 | INR | 18.4 | 18.65 | 17.75 | 18.45 | 18.45 | +0.35 (+1.93%) | 422,904 |
| 31 Jan 2005 | INR | 17.65 | 18.7 | 17.25 | 18.1 | 18.1 | +0.85 (+4.93%) | 219,388 |
| 28 Jan 2005 | INR | 17.4 | 17.95 | 16.95 | 17.25 | 17.25 | +0.25 (+1.47%) | 86,780 |
| 27 Jan 2005 | INR | 17.3 | 17.6 | 16.8 | 17 | 17 | +0.35 (+2.10%) | 66,312 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 16.1 | 16.85 | 16.1 | 16.65 | 16.65 | +0.4 (+2.46%) | 35,553 |
| 24 Jan 2005 | INR | 16.2 | 16.85 | 16.05 | 16.25 | 16.25 | -0.25 (-1.52%) | 43,799 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 16.9 | 17.5 | 16.2 | 16.5 | 16.5 | -0.4 (-2.37%) | 51,903 |
| 19 Jan 2005 | INR | 16.8 | 17.4 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 91,904 |
| 18 Jan 2005 | INR | 16.5 | 17.9 | 16.5 | 16.8 | 16.8 | +0.5 (+3.07%) | 134,641 |
| 17 Jan 2005 | INR | 17.8 | 17.8 | 15.95 | 16.3 | 16.3 | -0.9 (-5.23%) | 65,121 |
| 14 Jan 2005 | INR | 17.85 | 18 | 17.1 | 17.2 | 17.2 | -0.35 (-1.99%) | 63,411 |
| 13 Jan 2005 | INR | 16 | 17.8 | 16 | 17.55 | 17.55 | +0.7 (+4.15%) | 127,007 |
| 12 Jan 2005 | INR | 18.15 | 18.25 | 16.7 | 16.85 | 16.85 | -1.55 (-8.42%) | 123,042 |
| 11 Jan 2005 | INR | 19.55 | 19.55 | 18.15 | 18.4 | 18.4 | -0.65 (-3.41%) | 109,548 |
| 10 Jan 2005 | INR | 18.5 | 20.35 | 18.25 | 19.05 | 19.05 | +0.5 (+2.70%) | 261,274 |
| 7 Jan 2005 | INR | 17.8 | 18.9 | 17.8 | 18.55 | 18.55 | +0.95 (+5.40%) | 135,113 |
| 6 Jan 2005 | INR | 18.45 | 18.5 | 16.85 | 17.6 | 17.6 | -0.75 (-4.09%) | 149,858 |
| 5 Jan 2005 | INR | 19.35 | 19.8 | 17.5 | 18.35 | 18.35 | -1 (-5.17%) | 159,044 |
| 4 Jan 2005 | INR | 20 | 20 | 19.1 | 19.35 | 19.35 | -0.35 (-1.78%) | 195,393 |
| 3 Jan 2005 | INR | 19.6 | 20.4 | 19.45 | 19.7 | 19.7 | +0.1 (+0.51%) | 118,238 |
| 31 Dec 2004 | INR | 19.9 | 20 | 19.3 | 19.6 | 19.6 | +0.05 (+0.26%) | 110,908 |
| 30 Dec 2004 | INR | 20.1 | 20.3 | 19.15 | 19.55 | 19.55 | +0.2 (+1.03%) | 213,633 |
| 29 Dec 2004 | INR | 20.5 | 21 | 19 | 19.35 | 19.35 | -0.95 (-4.68%) | 253,113 |
| 28 Dec 2004 | INR | 21.2 | 21.5 | 20 | 20.3 | 20.3 | -0.35 (-1.69%) | 270,450 |
| 27 Dec 2004 | INR | 21.2 | 21.8 | 20.5 | 20.65 | 20.65 | -0.75 (-3.50%) | 277,514 |
