| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 9.09 | 9.09 | 8.71 | 8.78 | 8.78 | +0.01 (+0.11%) | 25,750 |
| 7 Feb 2005 | INR | 9 | 9 | 8.65 | 8.77 | 8.77 | 0.0 (0.0%) | 29,275 |
| 4 Feb 2005 | INR | 8.42 | 8.95 | 8.42 | 8.77 | 8.77 | +0.03 (+0.34%) | 42,000 |
| 3 Feb 2005 | INR | 7.2 | 9.1 | 7.2 | 8.74 | 8.74 | -0.1 (-1.13%) | 28,505 |
| 2 Feb 2005 | INR | 9.27 | 9.28 | 8.83 | 8.84 | 8.84 | +0.09 (+1.03%) | 28,250 |
| 1 Feb 2005 | INR | 9 | 9 | 8.52 | 8.75 | 8.75 | -0.51 (-5.51%) | 22,800 |
| 31 Jan 2005 | INR | 9.32 | 9.4 | 9.22 | 9.26 | 9.26 | +0.12 (+1.31%) | 37,945 |
| 28 Jan 2005 | INR | 8.89 | 9.6 | 8.7 | 9.14 | 9.14 | +0.32 (+3.63%) | 30,840 |
| 27 Jan 2005 | INR | 8.6 | 9 | 8.6 | 8.82 | 8.82 | +0.3 (+3.52%) | 17,950 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 7.96 | 8.6 | 7.96 | 8.52 | 8.52 | +0.14 (+1.67%) | 38,725 |
| 24 Jan 2005 | INR | 8.92 | 8.92 | 8.28 | 8.38 | 8.38 | -0.99 (-10.57%) | 54,205 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 9.64 | 9.64 | 9.33 | 9.37 | 9.37 | +0.14 (+1.52%) | 9,500 |
| 19 Jan 2005 | INR | 9.35 | 9.42 | 9.2 | 9.23 | 9.23 | -0.06 (-0.65%) | 22,960 |
| 18 Jan 2005 | INR | 10.13 | 10.14 | 9.01 | 9.29 | 9.29 | -0.38 (-3.93%) | 36,880 |
| 17 Jan 2005 | INR | 9.82 | 10.07 | 9.47 | 9.67 | 9.67 | -0.39 (-3.88%) | 26,320 |
| 14 Jan 2005 | INR | 10.11 | 10.29 | 10 | 10.06 | 10.06 | -0.24 (-2.33%) | 14,125 |
| 13 Jan 2005 | INR | 10.04 | 10.38 | 10 | 10.3 | 10.3 | +0.27 (+2.69%) | 18,550 |
| 12 Jan 2005 | INR | 10.21 | 10.56 | 10.02 | 10.03 | 10.03 | -0.21 (-2.05%) | 35,350 |
| 11 Jan 2005 | INR | 10.56 | 10.56 | 10.2 | 10.24 | 10.24 | -0.25 (-2.38%) | 39,325 |
| 10 Jan 2005 | INR | 10.56 | 10.68 | 10.36 | 10.49 | 10.49 | +0.46 (+4.59%) | 36,000 |
| 7 Jan 2005 | INR | 9.8 | 10.56 | 9.76 | 10.03 | 10.03 | -0.25 (-2.43%) | 71,125 |
| 6 Jan 2005 | INR | 10.44 | 10.68 | 10.24 | 10.28 | 10.28 | -0.13 (-1.25%) | 37,360 |
| 5 Jan 2005 | INR | 10.99 | 11 | 10.2 | 10.41 | 10.41 | -0.52 (-4.76%) | 56,435 |
| 4 Jan 2005 | INR | 10.79 | 11 | 10.75 | 10.93 | 10.93 | +0.23 (+2.15%) | 65,760 |
| 3 Jan 2005 | INR | 10 | 10.88 | 10 | 10.7 | 10.7 | +0.17 (+1.61%) | 32,900 |
| 31 Dec 2004 | INR | 10.59 | 10.74 | 10.49 | 10.53 | 10.53 | +0.09 (+0.86%) | 28,175 |
| 30 Dec 2004 | INR | 10.78 | 10.78 | 10.44 | 10.44 | 10.44 | -0.26 (-2.43%) | 13,725 |
| 29 Dec 2004 | INR | 11.2 | 11.2 | 10.62 | 10.7 | 10.7 | -0.09 (-0.83%) | 30,415 |
