| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 14.7 | 16.15 | 14.65 | 16.15 | 8.075 | +0.76 (+4.94%) | 2,948,720 |
| 31 Jan 2005 | INR | 15.1 | 15.7 | 14.35 | 15.39 | 7.695 | +0.29 (+1.92%) | 1,582,480 |
| 28 Jan 2005 | INR | 15.1 | 15.1 | 14.9 | 15.1 | 7.55 | +0.71 (+4.93%) | 963,800 |
| 27 Jan 2005 | INR | 14 | 14.51 | 14 | 14.39 | 7.195 | +0.57 (+4.12%) | 980,630 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 13.82 | 6.91 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 13 | 13.95 | 12.67 | 13.82 | 6.91 | +0.53 (+3.99%) | 2,746,820 |
| 24 Jan 2005 | INR | 12.5 | 13.5 | 12.42 | 13.29 | 6.645 | +0.22 (+1.68%) | 2,351,110 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 13.07 | 6.535 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 14.41 | 14.42 | 13.07 | 13.07 | 6.535 | -0.68 (-4.95%) | 1,378,400 |
| 19 Jan 2005 | INR | 14.58 | 14.67 | 13.29 | 13.75 | 6.875 | -0.23 (-1.65%) | 1,583,510 |
| 18 Jan 2005 | INR | 12.8 | 14 | 12.8 | 13.98 | 6.99 | +0.99 (+7.62%) | 2,618,840 |
| 17 Jan 2005 | INR | 13.2 | 13.3 | 11.66 | 12.99 | 6.495 | +0.48 (+3.84%) | 1,000,080 |
| 14 Jan 2005 | INR | 12.5 | 13.04 | 11.4 | 12.51 | 6.255 | +0.65 (+5.48%) | 2,355,680 |
| 13 Jan 2005 | INR | 11.5 | 11.86 | 10.97 | 11.86 | 5.93 | +1.07 (+9.92%) | 2,943,890 |
| 12 Jan 2005 | INR | 9.9 | 11.05 | 9.5 | 10.79 | 5.395 | +0.35 (+3.35%) | 3,294,560 |
| 11 Jan 2005 | INR | 10.4 | 10.86 | 9.55 | 10.44 | 5.22 | +0.56 (+5.67%) | 2,686,530 |
| 10 Jan 2005 | INR | 9.65 | 9.88 | 8.85 | 9.88 | 4.94 | +0.89 (+9.90%) | 1,608,720 |
| 7 Jan 2005 | INR | 8.5 | 8.99 | 8.3 | 8.99 | 4.495 | +0.81 (+9.90%) | 1,296,230 |
| 6 Jan 2005 | INR | 8.4 | 8.5 | 7.06 | 8.18 | 4.09 | +0.45 (+5.82%) | 2,621,900 |
| 5 Jan 2005 | INR | 8.2 | 8.27 | 6.77 | 7.73 | 3.865 | +0.21 (+2.79%) | 3,139,160 |
| 4 Jan 2005 | INR | 6.5 | 7.52 | 6.5 | 7.52 | 3.76 | +0.68 (+9.94%) | 1,360,600 |
| 3 Jan 2005 | INR | 6.91 | 6.91 | 6.15 | 6.84 | 3.42 | +0.55 (+8.74%) | 952,610 |
| 31 Dec 2004 | INR | 6.05 | 6.32 | 5.7 | 6.29 | 3.145 | +0.54 (+9.39%) | 1,021,680 |
| 30 Dec 2004 | INR | 5.4 | 5.75 | 4.71 | 5.75 | 2.875 | +0.52 (+9.94%) | 2,286,400 |
| 29 Dec 2004 | INR | 6 | 6.05 | 5.03 | 5.23 | 2.615 | -0.35 (-6.27%) | 1,378,230 |
| 28 Dec 2004 | INR | 5.25 | 5.58 | 5 | 5.58 | 2.79 | +0.5 (+9.84%) | 1,854,280 |
| 27 Dec 2004 | INR | 4.24 | 5.08 | 4.2 | 5.08 | 2.54 | +0.84 (+19.81%) | 1,405,230 |
| 24 Dec 2004 | INR | 4.5 | 4.58 | 4.1 | 4.24 | 2.12 | +0.33 (+8.44%) | 734,330 |
| 23 Dec 2004 | INR | 2.95 | 4.22 | 2.9 | 3.91 | 1.955 | +0.39 (+11.08%) | 2,632,900 |
| 22 Dec 2004 | INR | 3.5 | 3.89 | 3.29 | 3.52 | 1.76 | +0.26 (+7.98%) | 1,474,630 |
