| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 13.14 | 13.49 | 13.02 | 13.38 | 13.38 | +0.45 (+3.48%) | 56,938 |
| 2 Feb 2005 | INR | 13.19 | 13.21 | 12.8 | 12.93 | 12.93 | +0.06 (+0.47%) | 69,391 |
| 1 Feb 2005 | INR | 15.98 | 15.98 | 12.73 | 12.87 | 12.87 | -0.94 (-6.81%) | 400,883 |
| 31 Jan 2005 | INR | 13.4 | 13.93 | 12.85 | 13.81 | 13.81 | +0.71 (+5.42%) | 224,693 |
| 28 Jan 2005 | INR | 13.05 | 13.7 | 13.03 | 13.1 | 13.1 | +0.07 (+0.54%) | 207,266 |
| 27 Jan 2005 | INR | 12.95 | 13.7 | 12.77 | 13.03 | 13.03 | +0.3 (+2.36%) | 228,776 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 12.73 | 12.73 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 13.5 | 13.5 | 12.07 | 12.73 | 12.73 | +0.39 (+3.16%) | 57,386 |
| 24 Jan 2005 | INR | 13.5 | 13.5 | 12.25 | 12.34 | 12.34 | -0.3 (-2.37%) | 47,934 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 14.29 | 14.49 | 12.25 | 12.64 | 12.64 | +0.06 (+0.48%) | 57,265 |
| 19 Jan 2005 | INR | 13.13 | 13.13 | 12.2 | 12.58 | 12.58 | -0.03 (-0.24%) | 47,769 |
| 18 Jan 2005 | INR | 13.35 | 13.4 | 12.51 | 12.61 | 12.61 | +0.19 (+1.53%) | 28,955 |
| 17 Jan 2005 | INR | 13.88 | 13.88 | 11.85 | 12.42 | 12.42 | -0.77 (-5.84%) | 74,700 |
| 14 Jan 2005 | INR | 14.65 | 14.65 | 13 | 13.19 | 13.19 | -1.1 (-7.70%) | 181,392 |
| 13 Jan 2005 | INR | 13.89 | 14.5 | 13 | 14.29 | 14.29 | +1.12 (+8.50%) | 208,934 |
| 12 Jan 2005 | INR | 14.41 | 15.5 | 12.8 | 13.17 | 13.17 | -1.1 (-7.71%) | 230,955 |
| 11 Jan 2005 | INR | 14.7 | 14.9 | 13.8 | 14.27 | 14.27 | -0.2 (-1.38%) | 61,117 |
| 10 Jan 2005 | INR | 14.6 | 15 | 14.01 | 14.47 | 14.47 | +0.17 (+1.19%) | 186,661 |
| 7 Jan 2005 | INR | 13.26 | 14.37 | 13.26 | 14.3 | 14.3 | +0.75 (+5.54%) | 139,404 |
| 6 Jan 2005 | INR | 13.75 | 14.25 | 13.1 | 13.55 | 13.55 | -0.39 (-2.80%) | 79,960 |
| 5 Jan 2005 | INR | 14.25 | 14.55 | 12.65 | 13.94 | 13.94 | -0.37 (-2.59%) | 127,745 |
| 4 Jan 2005 | INR | 14.4 | 14.5 | 13.6 | 14.31 | 14.31 | +0.25 (+1.78%) | 184,443 |
| 3 Jan 2005 | INR | 14 | 14.5 | 13.5 | 14.06 | 14.06 | +0.45 (+3.31%) | 201,371 |
| 31 Dec 2004 | INR | 11.05 | 13.75 | 11.05 | 13.61 | 13.61 | +0.62 (+4.77%) | 243,669 |
| 30 Dec 2004 | INR | 13.35 | 14.05 | 12.8 | 12.99 | 12.99 | -0.37 (-2.77%) | 202,361 |
| 29 Dec 2004 | INR | 11 | 13.74 | 11 | 13.36 | 13.36 | -0.18 (-1.33%) | 137,895 |
| 28 Dec 2004 | INR | 12.77 | 13.68 | 12.77 | 13.54 | 13.54 | +0.92 (+7.29%) | 104,754 |
| 27 Dec 2004 | INR | 13.25 | 13.59 | 12.25 | 12.62 | 12.62 | -0.45 (-3.44%) | 360,106 |
| 24 Dec 2004 | INR | 13.41 | 13.69 | 13.02 | 13.07 | 13.07 | +0.05 (+0.38%) | 102,950 |
