| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2005 | INR | 30.75 | 30.75 | 28.5 | 29 | 29 | -1.65 (-5.38%) | 9,008 |
| 11 Feb 2005 | INR | 31.9 | 32.55 | 30.5 | 30.65 | 30.65 | -0.85 (-2.70%) | 16,511 |
| 10 Feb 2005 | INR | 28.2 | 33.7 | 27.7 | 31.5 | 31.5 | +3.4 (+12.10%) | 31,140 |
| 9 Feb 2005 | INR | 28.1 | 29.3 | 28 | 28.1 | 28.1 | -0.8 (-2.77%) | 9,505 |
| 8 Feb 2005 | INR | 29.5 | 29.9 | 28.25 | 28.9 | 28.9 | +0.15 (+0.52%) | 9,189 |
| 7 Feb 2005 | INR | 27 | 30 | 26.2 | 28.75 | 28.75 | +1.85 (+6.88%) | 18,831 |
| 4 Feb 2005 | INR | 26.8 | 27.25 | 26 | 26.9 | 26.9 | -0.25 (-0.92%) | 12,518 |
| 3 Feb 2005 | INR | 27 | 27.45 | 26.55 | 27.15 | 27.15 | +0.5 (+1.88%) | 4,525 |
| 2 Feb 2005 | INR | 27 | 27.4 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 6,175 |
| 1 Feb 2005 | INR | 26.5 | 27.8 | 26.5 | 26.8 | 26.8 | +0.05 (+0.19%) | 2,029 |
| 31 Jan 2005 | INR | 30.3 | 30.3 | 26.55 | 26.75 | 26.75 | -0.5 (-1.83%) | 3,743 |
| 28 Jan 2005 | INR | 28.5 | 28.5 | 26.85 | 27.25 | 27.25 | +0.35 (+1.30%) | 2,261 |
| 27 Jan 2005 | INR | 27.95 | 28 | 26.7 | 26.9 | 26.9 | +0.95 (+3.66%) | 13,438 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 26.8 | 26.8 | 25.3 | 25.95 | 25.95 | 0.0 (0.0%) | 2,353 |
| 24 Jan 2005 | INR | 27.45 | 27.45 | 25.5 | 25.95 | 25.95 | -0.5 (-1.89%) | 7,702 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 27.25 | 28.2 | 26 | 26.45 | 26.45 | -1 (-3.64%) | 7,092 |
| 19 Jan 2005 | INR | 28 | 28.75 | 27.1 | 27.45 | 27.45 | -0.55 (-1.96%) | 9,961 |
| 18 Jan 2005 | INR | 28.65 | 29 | 28 | 28 | 28 | +0.4 (+1.45%) | 7,710 |
| 17 Jan 2005 | INR | 29 | 29 | 26.55 | 27.6 | 27.6 | -1.85 (-6.28%) | 5,714 |
| 14 Jan 2005 | INR | 29.5 | 31.2 | 29.2 | 29.45 | 29.45 | +0.3 (+1.03%) | 21,814 |
| 13 Jan 2005 | INR | 28.75 | 31 | 27.5 | 29.15 | 29.15 | +1.85 (+6.78%) | 11,964 |
| 12 Jan 2005 | INR | 28.85 | 29.5 | 27 | 27.3 | 27.3 | -1.45 (-5.04%) | 11,330 |
| 11 Jan 2005 | INR | 32.5 | 33.55 | 28.5 | 28.75 | 28.75 | -3.15 (-9.87%) | 43,008 |
| 10 Jan 2005 | INR | 29.4 | 33.5 | 28.3 | 31.9 | 31.9 | +3.95 (+14.13%) | 75,075 |
| 7 Jan 2005 | INR | 27.5 | 28.2 | 27.5 | 27.95 | 27.95 | +1.1 (+4.10%) | 6,346 |
| 6 Jan 2005 | INR | 26.75 | 28 | 26.5 | 26.85 | 26.85 | -1.4 (-4.96%) | 12,447 |
| 5 Jan 2005 | INR | 30.05 | 30.9 | 27 | 28.25 | 28.25 | -1.15 (-3.91%) | 23,905 |
| 4 Jan 2005 | INR | 28 | 30.5 | 27.1 | 29.4 | 29.4 | +1.95 (+7.10%) | 35,235 |
