| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 21.95 | 22 | 21.85 | 21.9 | 21.9 | +0.55 (+2.58%) | 2,250 |
| 1 Feb 2005 | INR | 22.5 | 22.5 | 21 | 21.35 | 21.35 | -0.1 (-0.47%) | 7,905 |
| 31 Jan 2005 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1 (+4.89%) | 1,485 |
| 28 Jan 2005 | INR | 20 | 20.45 | 20 | 20.45 | 20.45 | +0.95 (+4.87%) | 4,400 |
| 27 Jan 2005 | INR | 19.5 | 19.5 | 19.2 | 19.5 | 19.5 | +0.9 (+4.84%) | 1,700 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 19 | 19 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 2,200 |
| 24 Jan 2005 | INR | 18.5 | 19.25 | 18.5 | 19 | 19 | +0.5 (+2.70%) | 1,300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.25 (-1.33%) | 20 |
| 19 Jan 2005 | INR | 19.05 | 19.05 | 18.5 | 18.75 | 18.75 | -0.6 (-3.10%) | 4,600 |
| 18 Jan 2005 | INR | 18.6 | 19.35 | 18.5 | 19.35 | 19.35 | +0.85 (+4.59%) | 8,875 |
| 17 Jan 2005 | INR | 18.3 | 19 | 18.25 | 18.5 | 18.5 | -0.35 (-1.86%) | 7,557 |
| 14 Jan 2005 | INR | 20 | 20 | 18.8 | 18.85 | 18.85 | -0.6 (-3.08%) | 1,275 |
| 13 Jan 2005 | INR | 19.05 | 19.6 | 19 | 19.45 | 19.45 | -0.5 (-2.51%) | 4,250 |
| 12 Jan 2005 | INR | 21.5 | 21.5 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 4,800 |
| 11 Jan 2005 | INR | 22.05 | 22.05 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 3,775 |
| 10 Jan 2005 | INR | 23.95 | 23.95 | 22.05 | 22.05 | 22.05 | -1.15 (-4.96%) | 5,177 |
| 7 Jan 2005 | INR | 23.5 | 23.5 | 22.55 | 23.2 | 23.2 | -0.5 (-2.11%) | 3,150 |
| 6 Jan 2005 | INR | 23.65 | 24.4 | 23.65 | 23.7 | 23.7 | -1.15 (-4.63%) | 3,975 |
| 5 Jan 2005 | INR | 25.1 | 26.3 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 4,500 |
| 4 Jan 2005 | INR | 25.9 | 26.45 | 24.5 | 26.15 | 26.15 | +0.95 (+3.77%) | 4,650 |
| 3 Jan 2005 | INR | 24.75 | 25.2 | 23 | 25.2 | 25.2 | +1.2 (+5%) | 10,200 |
| 31 Dec 2004 | INR | 26.4 | 26.4 | 23.9 | 24 | 24 | -1.15 (-4.57%) | 8,700 |
| 30 Dec 2004 | INR | 25.15 | 26.3 | 25.15 | 25.15 | 25.15 | -1.3 (-4.91%) | 4,635 |
| 29 Dec 2004 | INR | 29 | 29 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 9,066 |
| 28 Dec 2004 | INR | 28 | 29.6 | 27.4 | 27.8 | 27.8 | -0.75 (-2.63%) | 10,141 |
| 27 Dec 2004 | INR | 27.05 | 29.2 | 26.6 | 28.55 | 28.55 | +0.7 (+2.51%) | 18,105 |
| 24 Dec 2004 | INR | 29.9 | 29.9 | 26 | 27.85 | 27.85 | +0.65 (+2.39%) | 44,262 |
| 23 Dec 2004 | INR | 26.9 | 27.2 | 26.9 | 27.2 | 27.2 | +2.45 (+9.90%) | 10,795 |
