| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 20.4 | 23.85 | 20.4 | 23.85 | 23.85 | +3.95 (+19.85%) | 1,775,558 |
| 10 Feb 2005 | INR | 18.65 | 20.6 | 18.25 | 19.9 | 19.9 | +1.35 (+7.28%) | 259,819 |
| 9 Feb 2005 | INR | 18.9 | 18.9 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 60,886 |
| 8 Feb 2005 | INR | 18.85 | 18.9 | 18.5 | 18.6 | 18.6 | +0.25 (+1.36%) | 55,950 |
| 7 Feb 2005 | INR | 17.8 | 19.25 | 17.6 | 18.35 | 18.35 | +0.55 (+3.09%) | 134,877 |
| 4 Feb 2005 | INR | 18.7 | 18.7 | 17.6 | 17.8 | 17.8 | -0.15 (-0.84%) | 58,887 |
| 3 Feb 2005 | INR | 17.8 | 18.25 | 17.7 | 17.95 | 17.95 | +0.3 (+1.70%) | 76,541 |
| 2 Feb 2005 | INR | 17.95 | 18.5 | 17.35 | 17.65 | 17.65 | -0.15 (-0.84%) | 88,977 |
| 1 Feb 2005 | INR | 18 | 18.05 | 17.65 | 17.8 | 17.8 | -0.15 (-0.84%) | 35,970 |
| 31 Jan 2005 | INR | 17.95 | 18.2 | 17.75 | 17.95 | 17.95 | +0.3 (+1.70%) | 41,791 |
| 28 Jan 2005 | INR | 17.75 | 17.85 | 17.35 | 17.65 | 17.65 | +0.3 (+1.73%) | 34,810 |
| 27 Jan 2005 | INR | 17.25 | 17.5 | 17.2 | 17.35 | 17.35 | +0.2 (+1.17%) | 39,842 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17.8 | 17.8 | 17 | 17.15 | 17.15 | -0.45 (-2.56%) | 52,565 |
| 24 Jan 2005 | INR | 17.5 | 18.25 | 17.5 | 17.6 | 17.6 | +0.15 (+0.86%) | 20,180 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 17.3 | 17.85 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 44,114 |
| 19 Jan 2005 | INR | 18.45 | 18.45 | 16.8 | 17.3 | 17.3 | -0.7 (-3.89%) | 106,567 |
| 18 Jan 2005 | INR | 19.45 | 19.45 | 17.85 | 18 | 18 | -0.5 (-2.70%) | 76,303 |
| 17 Jan 2005 | INR | 19 | 19.35 | 18.4 | 18.5 | 18.5 | -0.45 (-2.37%) | 63,406 |
| 14 Jan 2005 | INR | 19.35 | 19.4 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 48,866 |
| 13 Jan 2005 | INR | 19 | 19.7 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 50,062 |
| 12 Jan 2005 | INR | 20 | 20.6 | 18.55 | 18.9 | 18.9 | -0.85 (-4.30%) | 115,485 |
| 11 Jan 2005 | INR | 20 | 20.7 | 19.55 | 19.75 | 19.75 | -0.5 (-2.47%) | 73,857 |
| 10 Jan 2005 | INR | 19.65 | 21.6 | 19.5 | 20.25 | 20.25 | +1.05 (+5.47%) | 182,864 |
| 7 Jan 2005 | INR | 19.25 | 20.2 | 18.9 | 19.2 | 19.2 | -0.9 (-4.48%) | 177,937 |
| 6 Jan 2005 | INR | 21.35 | 22.1 | 18.45 | 20.1 | 20.1 | -0.35 (-1.71%) | 594,689 |
| 5 Jan 2005 | INR | 22.3 | 22.7 | 19.25 | 20.45 | 20.45 | -1.75 (-7.88%) | 246,634 |
| 4 Jan 2005 | INR | 23.5 | 23.6 | 21.5 | 22.2 | 22.2 | -0.9 (-3.90%) | 353,120 |
| 3 Jan 2005 | INR | 20 | 23.45 | 20 | 23.1 | 23.1 | +3.4 (+17.26%) | 1,007,697 |
