| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 12 | 13.33 | 10.85 | 12.39 | 12.39 | +1.27 (+11.42%) | 35,870 |
| 7 Feb 2005 | INR | 12.85 | 12.85 | 10.81 | 11.12 | 11.12 | +0.41 (+3.83%) | 13,870 |
| 4 Feb 2005 | INR | 11.5 | 11.5 | 10.7 | 10.71 | 10.71 | -0.79 (-6.87%) | 7,729 |
| 3 Feb 2005 | INR | 10.75 | 11.75 | 10.75 | 11.5 | 11.5 | +0.82 (+7.68%) | 5,501 |
| 2 Feb 2005 | INR | 12.9 | 12.9 | 10.65 | 10.68 | 10.68 | -0.07 (-0.65%) | 4,154 |
| 1 Feb 2005 | INR | 12.75 | 12.75 | 10.55 | 10.75 | 10.75 | +0.12 (+1.13%) | 9,450 |
| 31 Jan 2005 | INR | 10.8 | 11 | 10.51 | 10.63 | 10.63 | -0.17 (-1.57%) | 5,400 |
| 28 Jan 2005 | INR | 13.1 | 13.1 | 10.63 | 10.8 | 10.8 | -0.23 (-2.09%) | 5,109 |
| 27 Jan 2005 | INR | 12.5 | 12.5 | 10.8 | 11.03 | 11.03 | +0.59 (+5.65%) | 16,600 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 10.99 | 10.99 | 10.01 | 10.44 | 10.44 | +0.24 (+2.35%) | 5,920 |
| 24 Jan 2005 | INR | 9.75 | 11.05 | 9.75 | 10.2 | 10.2 | -1.25 (-10.92%) | 2,720 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.45 | 11.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11 | 11.45 | 10.5 | 11.45 | 11.45 | +0.45 (+4.09%) | 3,000 |
| 19 Jan 2005 | INR | 11 | 11 | 10.5 | 11 | 11 | +0.14 (+1.29%) | 2,804 |
| 18 Jan 2005 | INR | 11.2 | 11.24 | 10.75 | 10.86 | 10.86 | +0.28 (+2.65%) | 2,591 |
| 17 Jan 2005 | INR | 12.98 | 12.98 | 9.8 | 10.58 | 10.58 | -0.74 (-6.54%) | 2,108 |
| 14 Jan 2005 | INR | 9.5 | 11.48 | 9.5 | 11.32 | 11.32 | -0.3 (-2.58%) | 1,822 |
| 13 Jan 2005 | INR | 10.8 | 12 | 10.8 | 11.62 | 11.62 | +0.62 (+5.64%) | 8,100 |
| 12 Jan 2005 | INR | 12.15 | 12.4 | 10.9 | 11 | 11 | -1.23 (-10.06%) | 13,750 |
| 11 Jan 2005 | INR | 12.25 | 12.69 | 12.1 | 12.23 | 12.23 | -0.27 (-2.16%) | 4,200 |
| 10 Jan 2005 | INR | 12.79 | 12.79 | 11.75 | 12.5 | 12.5 | +1.12 (+9.84%) | 19,866 |
| 7 Jan 2005 | INR | 12 | 13 | 11.1 | 11.38 | 11.38 | -0.37 (-3.15%) | 5,900 |
| 6 Jan 2005 | INR | 12.1 | 12.5 | 11.5 | 11.75 | 11.75 | -0.87 (-6.89%) | 6,250 |
| 5 Jan 2005 | INR | 12 | 13 | 12 | 12.62 | 12.62 | +0.36 (+2.94%) | 8,199 |
| 4 Jan 2005 | INR | 13 | 14 | 11.62 | 12.26 | 12.26 | +0.02 (+0.16%) | 11,450 |
| 3 Jan 2005 | INR | 11.8 | 13 | 11.8 | 12.24 | 12.24 | +0.4 (+3.38%) | 13,830 |
| 31 Dec 2004 | INR | 10.26 | 12 | 10.26 | 11.84 | 11.84 | +0.15 (+1.28%) | 5,269 |
| 30 Dec 2004 | INR | 12 | 12.05 | 11.1 | 11.69 | 11.69 | -0.22 (-1.85%) | 9,257 |
| 29 Dec 2004 | INR | 11.5 | 12 | 11 | 11.91 | 11.91 | +0.27 (+2.32%) | 4,900 |
