| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | INR | 6.43 | 6.5 | 6.25 | 6.29 | 6.29 | -0.05 (-0.79%) | 41,752 |
| 1 Feb 2005 | INR | 6.53 | 6.53 | 6.3 | 6.34 | 6.34 | -0.22 (-3.35%) | 21,700 |
| 31 Jan 2005 | INR | 6.99 | 6.99 | 6.4 | 6.56 | 6.56 | +0.2 (+3.14%) | 20,700 |
| 28 Jan 2005 | INR | 6.64 | 6.64 | 6.1 | 6.36 | 6.36 | -0.07 (-1.09%) | 32,016 |
| 27 Jan 2005 | INR | 6.75 | 6.8 | 6.36 | 6.43 | 6.43 | -0.09 (-1.38%) | 15,604 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 6.6 | 6.6 | 6.4 | 6.52 | 6.52 | -0.09 (-1.36%) | 16,050 |
| 24 Jan 2005 | INR | 6.69 | 6.75 | 6.5 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,506 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 6.8 | 6.8 | 6.51 | 6.69 | 6.69 | -0.07 (-1.04%) | 27,470 |
| 19 Jan 2005 | INR | 7.25 | 7.25 | 6.7 | 6.76 | 6.76 | -0.09 (-1.31%) | 26,900 |
| 18 Jan 2005 | INR | 7.2 | 7.25 | 6.75 | 6.85 | 6.85 | -0.29 (-4.06%) | 31,114 |
| 17 Jan 2005 | INR | 7.25 | 7.4 | 6.95 | 7.14 | 7.14 | -0.1 (-1.38%) | 21,700 |
| 14 Jan 2005 | INR | 7.3 | 7.59 | 7.21 | 7.24 | 7.24 | -0.29 (-3.85%) | 31,710 |
| 13 Jan 2005 | INR | 7.7 | 7.7 | 7.1 | 7.53 | 7.53 | +0.69 (+10.09%) | 61,200 |
| 12 Jan 2005 | INR | 8.2 | 8.4 | 6.75 | 6.84 | 6.84 | -1.24 (-15.35%) | 73,379 |
| 11 Jan 2005 | INR | 8.89 | 9.22 | 8 | 8.08 | 8.08 | -0.57 (-6.59%) | 101,134 |
| 10 Jan 2005 | INR | 7.98 | 8.94 | 7.98 | 8.65 | 8.65 | +1.11 (+14.72%) | 176,965 |
| 7 Jan 2005 | INR | 7.77 | 7.77 | 7.35 | 7.54 | 7.54 | +0.08 (+1.07%) | 85,045 |
| 6 Jan 2005 | INR | 7.45 | 8 | 7.25 | 7.46 | 7.46 | -0.19 (-2.48%) | 82,239 |
| 5 Jan 2005 | INR | 8 | 8.35 | 7.25 | 7.65 | 7.65 | -0.26 (-3.29%) | 116,937 |
| 4 Jan 2005 | INR | 7.4 | 8.25 | 7.01 | 7.91 | 7.91 | +0.75 (+10.47%) | 445,645 |
| 3 Jan 2005 | INR | 7.3 | 8.01 | 6.8 | 7.16 | 7.16 | +0.17 (+2.43%) | 237,908 |
| 31 Dec 2004 | INR | 6.25 | 7.1 | 5.95 | 6.99 | 6.99 | +1.04 (+17.48%) | 267,942 |
| 30 Dec 2004 | INR | 6.15 | 6.29 | 5.82 | 5.95 | 5.95 | 0.0 (0.0%) | 66,116 |
| 29 Dec 2004 | INR | 7.05 | 7.05 | 5.8 | 5.95 | 5.95 | -0.58 (-8.88%) | 68,616 |
| 28 Dec 2004 | INR | 6.5 | 6.87 | 6.42 | 6.53 | 6.53 | -0.01 (-0.15%) | 50,239 |
| 27 Dec 2004 | INR | 6.5 | 6.68 | 6.4 | 6.54 | 6.54 | +0.17 (+2.67%) | 8,650 |
| 24 Dec 2004 | INR | 6.2 | 6.5 | 6.15 | 6.37 | 6.37 | +0.05 (+0.79%) | 13,201 |
| 23 Dec 2004 | INR | 6.4 | 6.5 | 6.17 | 6.32 | 6.32 | -0.07 (-1.10%) | 8,223 |
