| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 4.69 | 4.74 | 4.28 | 4.31 | 4.31 | +0.2 (+4.87%) | 50,752 |
| 7 Feb 2005 | INR | 3.68 | 4.11 | 3.61 | 4.11 | 4.11 | +0.68 (+19.83%) | 42,170 |
| 4 Feb 2005 | INR | 3.25 | 3.7 | 3.25 | 3.43 | 3.43 | +0.25 (+7.86%) | 22,900 |
| 3 Feb 2005 | INR | 3.24 | 3.39 | 3.11 | 3.18 | 3.18 | +0.07 (+2.25%) | 24,000 |
| 2 Feb 2005 | INR | 3 | 3.2 | 2.9 | 3.11 | 3.11 | +0.28 (+9.89%) | 41,386 |
| 1 Feb 2005 | INR | 2.75 | 3.07 | 2.75 | 2.83 | 2.83 | -0.26 (-8.41%) | 10,250 |
| 31 Jan 2005 | INR | 3.05 | 3.2 | 2.9 | 3.09 | 3.09 | +0.18 (+6.19%) | 14,174 |
| 28 Jan 2005 | INR | 3 | 3.16 | 2.87 | 2.91 | 2.91 | -0.07 (-2.35%) | 21,760 |
| 27 Jan 2005 | INR | 2.88 | 3 | 2.87 | 2.98 | 2.98 | -0.09 (-2.93%) | 14,200 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 3.07 | 3.15 | 3 | 3.07 | 3.07 | +0.03 (+0.99%) | 5,890 |
| 24 Jan 2005 | INR | 3.33 | 3.33 | 2.4 | 3.04 | 3.04 | +0.19 (+6.67%) | 23,050 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 2.42 | 2.85 | 2.41 | 2.85 | 2.85 | -0.1 (-3.39%) | 18,230 |
| 19 Jan 2005 | INR | 2.16 | 2.95 | 2.02 | 2.95 | 2.95 | +0.49 (+19.92%) | 59,026 |
| 18 Jan 2005 | INR | 2.27 | 2.6 | 2.27 | 2.46 | 2.46 | +0.18 (+7.89%) | 15,345 |
| 17 Jan 2005 | INR | 2.6 | 3.09 | 2.25 | 2.28 | 2.28 | -0.3 (-11.63%) | 10,850 |
| 14 Jan 2005 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.43 (+20%) | 5,700 |
| 13 Jan 2005 | INR | 2.25 | 2.75 | 2.14 | 2.15 | 2.15 | -0.43 (-16.67%) | 9,100 |
| 12 Jan 2005 | INR | 3.5 | 3.7 | 2.52 | 2.58 | 2.58 | -0.56 (-17.83%) | 85,202 |
| 11 Jan 2005 | INR | 3.14 | 3.14 | 3 | 3.14 | 3.14 | +0.52 (+19.85%) | 55,576 |
| 10 Jan 2005 | INR | 2.45 | 2.62 | 2.44 | 2.62 | 2.62 | +0.43 (+19.63%) | 44,129 |
| 7 Jan 2005 | INR | 2 | 2.4 | 2 | 2.19 | 2.19 | +0.17 (+8.42%) | 21,700 |
| 6 Jan 2005 | INR | 2.15 | 2.5 | 2 | 2.02 | 2.02 | -0.28 (-12.17%) | 71,429 |
| 5 Jan 2005 | INR | 2.12 | 2.31 | 1.95 | 2.3 | 2.3 | +0.37 (+19.17%) | 47,002 |
| 4 Jan 2005 | INR | 2.25 | 2.28 | 1.88 | 1.93 | 1.93 | -0.05 (-2.53%) | 14,100 |
| 3 Jan 2005 | INR | 2.1 | 2.4 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 20,350 |
| 31 Dec 2004 | INR | 1.84 | 2.3 | 1.84 | 2 | 2 | -0.15 (-6.98%) | 18,500 |
| 30 Dec 2004 | INR | 1.8 | 2.17 | 1.63 | 2.15 | 2.15 | +0.34 (+18.78%) | 14,580 |
| 29 Dec 2004 | INR | 1.74 | 1.85 | 1.55 | 1.81 | 1.81 | +0.06 (+3.43%) | 7,590 |
