| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 15.2 | 15.2 | 12.75 | 13.65 | 1.365 | -0.25 (-1.80%) | 9,445 |
| 1 Feb 2005 | INR | 14.1 | 15.3 | 13.7 | 13.9 | 1.39 | -0.01 (-0.07%) | 7,045 |
| 31 Jan 2005 | INR | 14.57 | 14.57 | 13.2 | 13.91 | 1.391 | +0.66 (+4.98%) | 7,470 |
| 28 Jan 2005 | INR | 14 | 14 | 12.75 | 13.25 | 1.325 | +0.09 (+0.68%) | 7,445 |
| 27 Jan 2005 | INR | 14.85 | 14.85 | 12.5 | 13.16 | 1.316 | -0.44 (-3.24%) | 8,025 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 13.6 | 1.36 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 16.5 | 16.5 | 13.51 | 13.6 | 1.36 | -1.4 (-9.33%) | 8,386 |
| 24 Jan 2005 | INR | 17.29 | 17.29 | 15 | 15 | 1.5 | -1.28 (-7.86%) | 650 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 16.28 | 1.628 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.9 | 18.9 | 16.25 | 16.28 | 1.628 | -1.72 (-9.56%) | 5,300 |
| 19 Jan 2005 | INR | 18.3 | 18.3 | 16.25 | 18 | 1.8 | +1.36 (+8.17%) | 5,350 |
| 18 Jan 2005 | INR | 19.25 | 19.25 | 16.5 | 16.64 | 1.664 | -1.06 (-5.99%) | 8,650 |
| 17 Jan 2005 | INR | 19.6 | 19.6 | 17 | 17.7 | 1.77 | -0.15 (-0.84%) | 6,775 |
| 14 Jan 2005 | INR | 19.1 | 19.4 | 17 | 17.85 | 1.785 | +0.1 (+0.56%) | 2,604 |
| 13 Jan 2005 | INR | 18.51 | 18.51 | 16.7 | 17.75 | 1.775 | +0.92 (+5.47%) | 15,050 |
| 12 Jan 2005 | INR | 19.14 | 19.14 | 16.75 | 16.83 | 1.683 | -0.57 (-3.28%) | 13,525 |
| 11 Jan 2005 | INR | 18.44 | 18.44 | 16.9 | 17.4 | 1.74 | +0.63 (+3.76%) | 13,945 |
| 10 Jan 2005 | INR | 18.13 | 18.13 | 15.8 | 16.77 | 1.677 | +0.28 (+1.70%) | 10,475 |
| 7 Jan 2005 | INR | 16.53 | 16.53 | 14.4 | 16.49 | 1.649 | +1.46 (+9.71%) | 14,300 |
| 6 Jan 2005 | INR | 15.8 | 15.84 | 13.25 | 15.03 | 1.503 | +0.63 (+4.38%) | 11,705 |
| 5 Jan 2005 | INR | 15.7 | 15.7 | 13.5 | 14.4 | 1.44 | +0.1 (+0.70%) | 12,530 |
| 4 Jan 2005 | INR | 14.55 | 14.55 | 13 | 14.3 | 1.43 | +1.05 (+7.92%) | 7,305 |
| 3 Jan 2005 | INR | 13.2 | 13.3 | 12 | 13.25 | 1.325 | +1.07 (+8.78%) | 7,550 |
| 31 Dec 2004 | INR | 12 | 12.18 | 10.7 | 12.18 | 1.218 | +1.1 (+9.93%) | 9,910 |
| 30 Dec 2004 | INR | 12.1 | 12.1 | 10.6 | 11.08 | 1.108 | +0.08 (+0.73%) | 4,550 |
| 29 Dec 2004 | INR | 12.1 | 12.1 | 10.55 | 11 | 1.1 | 0.0 (0.0%) | 4,680 |
| 28 Dec 2004 | INR | 11 | 11 | 10.5 | 11 | 1.1 | +0.06 (+0.55%) | 7,324 |
| 27 Dec 2004 | INR | 10.5 | 11.2 | 10.5 | 10.94 | 1.094 | -0.26 (-2.32%) | 6,250 |
| 24 Dec 2004 | INR | 11.4 | 11.4 | 11.1 | 11.2 | 1.12 | -0.13 (-1.15%) | 5,330 |
| 23 Dec 2004 | INR | 12 | 12 | 10.5 | 11.33 | 1.133 | +0.3 (+2.72%) | 5,809 |
