| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 27.9 | 28.05 | 27.35 | 27.4 | 27.4 | -0.05 (-0.18%) | 12,891 |
| 4 Feb 2005 | INR | 27.5 | 27.95 | 27.1 | 27.45 | 27.45 | -0.1 (-0.36%) | 13,520 |
| 3 Feb 2005 | INR | 27.9 | 28.5 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 10,160 |
| 2 Feb 2005 | INR | 29.8 | 29.8 | 27 | 27.55 | 27.55 | -0.2 (-0.72%) | 7,422 |
| 1 Feb 2005 | INR | 22 | 28.4 | 22 | 27.75 | 27.75 | +0.7 (+2.59%) | 20,790 |
| 31 Jan 2005 | INR | 28.85 | 28.85 | 26.9 | 27.05 | 27.05 | -0.05 (-0.18%) | 9,018 |
| 28 Jan 2005 | INR | 27.5 | 27.5 | 26.65 | 27.1 | 27.1 | +0.25 (+0.93%) | 16,372 |
| 27 Jan 2005 | INR | 29 | 29 | 26.6 | 26.85 | 26.85 | +0.3 (+1.13%) | 27,300 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 26.95 | 27.35 | 25.75 | 26.55 | 26.55 | +0.6 (+2.31%) | 18,937 |
| 24 Jan 2005 | INR | 27.5 | 27.5 | 25.6 | 25.95 | 25.95 | -1.4 (-5.12%) | 11,950 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 27.5 | 28 | 27.25 | 27.35 | 27.35 | -0.35 (-1.26%) | 9,210 |
| 19 Jan 2005 | INR | 28.8 | 28.8 | 27.25 | 27.7 | 27.7 | 0.0 (0.0%) | 24,645 |
| 18 Jan 2005 | INR | 29 | 29 | 27.65 | 27.7 | 27.7 | -0.7 (-2.46%) | 28,001 |
| 17 Jan 2005 | INR | 29.5 | 29.75 | 27.9 | 28.4 | 28.4 | -1 (-3.40%) | 11,000 |
| 14 Jan 2005 | INR | 30.2 | 30.2 | 29 | 29.4 | 29.4 | -0.2 (-0.68%) | 18,155 |
| 13 Jan 2005 | INR | 28.6 | 29.85 | 27.5 | 29.6 | 29.6 | +1.15 (+4.04%) | 11,932 |
| 12 Jan 2005 | INR | 30 | 31.8 | 28.1 | 28.45 | 28.45 | -1.45 (-4.85%) | 18,125 |
| 11 Jan 2005 | INR | 31 | 31.4 | 29.55 | 29.9 | 29.9 | -1.35 (-4.32%) | 26,680 |
| 10 Jan 2005 | INR | 34.5 | 34.5 | 30.5 | 31.25 | 31.25 | +1.3 (+4.34%) | 50,108 |
| 7 Jan 2005 | INR | 31 | 31.4 | 29.4 | 29.95 | 29.95 | -0.9 (-2.92%) | 54,020 |
| 6 Jan 2005 | INR | 32.9 | 32.9 | 29.5 | 30.85 | 30.85 | +0.5 (+1.65%) | 39,485 |
| 5 Jan 2005 | INR | 32.5 | 34.45 | 29 | 30.35 | 30.35 | -2.75 (-8.31%) | 87,708 |
| 4 Jan 2005 | INR | 31.9 | 33.8 | 31 | 33.1 | 33.1 | +1.7 (+5.41%) | 81,712 |
| 3 Jan 2005 | INR | 30.3 | 32.25 | 30.3 | 31.4 | 31.4 | +0.15 (+0.48%) | 21,700 |
| 31 Dec 2004 | INR | 30.1 | 32 | 30.1 | 31.25 | 31.25 | +1.3 (+4.34%) | 32,846 |
| 30 Dec 2004 | INR | 32.7 | 32.7 | 29.3 | 29.95 | 29.95 | -1.5 (-4.77%) | 34,025 |
| 29 Dec 2004 | INR | 33.45 | 33.8 | 31.1 | 31.45 | 31.45 | -0.55 (-1.72%) | 54,730 |
| 28 Dec 2004 | INR | 31.8 | 32.5 | 29.75 | 32 | 32 | +2.1 (+7.02%) | 62,704 |
