| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 8.65 | 9.6 | 8.65 | 8.97 | 89.7 | -0.26 (-2.82%) | 16,388 |
| 9 Feb 2005 | INR | 9.25 | 9.65 | 9 | 9.23 | 92.3 | +0.45 (+5.13%) | 20,300 |
| 8 Feb 2005 | INR | 8.15 | 9 | 8.15 | 8.78 | 87.8 | +0.25 (+2.93%) | 18,385 |
| 7 Feb 2005 | INR | 8.25 | 8.53 | 7.5 | 8.53 | 85.3 | +0.77 (+9.92%) | 20,120 |
| 4 Feb 2005 | INR | 7.4 | 7.99 | 7.4 | 7.76 | 77.6 | +0.28 (+3.74%) | 8,180 |
| 3 Feb 2005 | INR | 7.7 | 7.95 | 7.25 | 7.48 | 74.8 | -0.37 (-4.71%) | 5,000 |
| 2 Feb 2005 | INR | 7.6 | 8 | 7.21 | 7.85 | 78.5 | -0.04 (-0.51%) | 6,390 |
| 1 Feb 2005 | INR | 8.14 | 8.14 | 7.67 | 7.89 | 78.9 | +0.05 (+0.64%) | 2,195 |
| 31 Jan 2005 | INR | 7.5 | 7.9 | 7.5 | 7.84 | 78.4 | +0.15 (+1.95%) | 6,395 |
| 28 Jan 2005 | INR | 7.48 | 7.8 | 7.37 | 7.69 | 76.9 | +0.59 (+8.31%) | 16,670 |
| 27 Jan 2005 | INR | 7.16 | 7.4 | 7.02 | 7.1 | 71 | +0.06 (+0.85%) | 4,815 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 7.04 | 70.4 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 6.98 | 7.25 | 6.91 | 7.04 | 70.4 | -0.34 (-4.61%) | 8,995 |
| 24 Jan 2005 | INR | 7.8 | 7.9 | 7 | 7.38 | 73.8 | -0.38 (-4.90%) | 9,035 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 7.76 | 77.6 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 7.43 | 7.96 | 7.41 | 7.76 | 77.6 | -0.15 (-1.90%) | 5,727 |
| 19 Jan 2005 | INR | 8 | 8 | 7.65 | 7.91 | 79.1 | -0.06 (-0.75%) | 16,043 |
| 18 Jan 2005 | INR | 7.97 | 8.12 | 7.73 | 7.97 | 79.7 | +0.58 (+7.85%) | 7,080 |
| 17 Jan 2005 | INR | 8 | 8 | 7.39 | 7.39 | 73.9 | -0.82 (-9.99%) | 8,724 |
| 14 Jan 2005 | INR | 9 | 9 | 8.21 | 8.21 | 82.1 | -0.06 (-0.73%) | 6,135 |
| 13 Jan 2005 | INR | 8 | 8.6 | 8 | 8.27 | 82.7 | +0.12 (+1.47%) | 8,242 |
| 12 Jan 2005 | INR | 8.7 | 8.95 | 8.15 | 8.15 | 81.5 | -0.9 (-9.94%) | 9,580 |
| 11 Jan 2005 | INR | 9.61 | 9.7 | 8.9 | 9.05 | 90.5 | -0.83 (-8.40%) | 15,411 |
| 10 Jan 2005 | INR | 9.96 | 10.2 | 9.63 | 9.88 | 98.8 | +0.57 (+6.12%) | 16,155 |
| 7 Jan 2005 | INR | 9 | 9.37 | 8.82 | 9.31 | 93.1 | +0.47 (+5.32%) | 12,850 |
| 6 Jan 2005 | INR | 8.65 | 9 | 8.47 | 8.84 | 88.4 | -0.57 (-6.06%) | 16,670 |
| 5 Jan 2005 | INR | 10.5 | 10.99 | 9.41 | 9.41 | 94.1 | -1.04 (-9.95%) | 53,384 |
| 4 Jan 2005 | INR | 9.65 | 10.45 | 9.45 | 10.45 | 104.5 | +0.95 (+10%) | 44,819 |
| 3 Jan 2005 | INR | 9.75 | 10.15 | 9.35 | 9.5 | 95 | +0.27 (+2.93%) | 29,300 |
| 31 Dec 2004 | INR | 9.5 | 9.6 | 8.3 | 9.23 | 92.3 | +0.03 (+0.33%) | 46,790 |
