| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 71.25 | 84.8 | 71.25 | 84.8 | 28.2667 | +14.1 (+19.94%) | 277,892 |
| 9 Feb 2005 | INR | 68 | 73.25 | 68 | 70.7 | 23.5667 | +4.7 (+7.12%) | 118,873 |
| 8 Feb 2005 | INR | 64.5 | 66.5 | 64.5 | 66 | 22 | +2.45 (+3.86%) | 53,544 |
| 7 Feb 2005 | INR | 63.8 | 67.3 | 63 | 63.55 | 21.1833 | +0.7 (+1.11%) | 113,349 |
| 4 Feb 2005 | INR | 55.4 | 64.35 | 55.4 | 62.85 | 20.95 | +8.2 (+15.00%) | 239,682 |
| 3 Feb 2005 | INR | 54 | 55 | 53 | 54.65 | 18.2167 | +2.15 (+4.10%) | 19,687 |
| 2 Feb 2005 | INR | 53 | 53.5 | 51.5 | 52.5 | 17.5 | +0.5 (+0.96%) | 9,261 |
| 1 Feb 2005 | INR | 53 | 53 | 51.5 | 52 | 17.3333 | -1.15 (-2.16%) | 29,168 |
| 31 Jan 2005 | INR | 51.5 | 54 | 51.25 | 53.15 | 17.7167 | +2.35 (+4.63%) | 20,845 |
| 28 Jan 2005 | INR | 50.5 | 51.35 | 50.3 | 50.8 | 16.9333 | +0.35 (+0.69%) | 19,308 |
| 27 Jan 2005 | INR | 50.6 | 52.3 | 49.3 | 50.45 | 16.8167 | +0.6 (+1.20%) | 16,546 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 49.85 | 16.6167 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 49.25 | 50.3 | 49.25 | 49.85 | 16.6167 | +0.6 (+1.22%) | 6,987 |
| 24 Jan 2005 | INR | 49.75 | 51.45 | 49.25 | 49.25 | 16.4167 | -0.05 (-0.10%) | 13,241 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 49.3 | 16.4333 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 51 | 51.9 | 49.25 | 49.3 | 16.4333 | -1.95 (-3.80%) | 8,320 |
| 19 Jan 2005 | INR | 53.8 | 54.75 | 50.3 | 51.25 | 17.0833 | -2.1 (-3.94%) | 9,526 |
| 18 Jan 2005 | INR | 50 | 54.9 | 50 | 53.35 | 17.7833 | +3.05 (+6.06%) | 33,945 |
| 17 Jan 2005 | INR | 48.1 | 50.4 | 48.1 | 50.3 | 16.7667 | +0.55 (+1.11%) | 13,174 |
| 14 Jan 2005 | INR | 48 | 50.65 | 47 | 49.75 | 16.5833 | +1.45 (+3.00%) | 12,639 |
| 13 Jan 2005 | INR | 47 | 48.95 | 46.8 | 48.3 | 16.1 | +2.3 (+5.00%) | 14,786 |
| 12 Jan 2005 | INR | 48.25 | 49.5 | 45.6 | 46 | 15.3333 | -1.8 (-3.77%) | 10,358 |
| 11 Jan 2005 | INR | 52.7 | 52.7 | 46.5 | 47.8 | 15.9333 | -2.55 (-5.06%) | 28,028 |
| 10 Jan 2005 | INR | 52 | 52.9 | 50 | 50.35 | 16.7833 | -0.05 (-0.10%) | 21,131 |
| 7 Jan 2005 | INR | 50.1 | 53 | 50.1 | 50.4 | 16.8 | -0.65 (-1.27%) | 23,906 |
| 6 Jan 2005 | INR | 51.25 | 53 | 51 | 51.05 | 17.0167 | -2.1 (-3.95%) | 11,691 |
| 5 Jan 2005 | INR | 54.5 | 54.7 | 50.55 | 53.15 | 17.7167 | -0.2 (-0.37%) | 29,009 |
| 4 Jan 2005 | INR | 53.05 | 54.8 | 53 | 53.35 | 17.7833 | -0.7 (-1.30%) | 19,287 |
| 3 Jan 2005 | INR | 53 | 55 | 52.8 | 54.05 | 18.0167 | +1.1 (+2.08%) | 31,802 |
| 31 Dec 2004 | INR | 52 | 54 | 52 | 52.95 | 17.65 | +0.6 (+1.15%) | 12,765 |
