| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 50.65 | 50.65 | 48.05 | 48.4 | 48.4 | +0.15 (+0.31%) | 8,845 |
| 4 Feb 2005 | INR | 49.85 | 49.85 | 48.05 | 48.25 | 48.25 | -0.35 (-0.72%) | 9,762 |
| 3 Feb 2005 | INR | 50.65 | 50.65 | 48.3 | 48.6 | 48.6 | +0.35 (+0.73%) | 34,338 |
| 2 Feb 2005 | INR | 48.1 | 49.9 | 48 | 48.25 | 48.25 | -1.9 (-3.79%) | 9,461 |
| 1 Feb 2005 | INR | 50.95 | 50.95 | 49.05 | 50.15 | 50.15 | +0.95 (+1.93%) | 12,971 |
| 31 Jan 2005 | INR | 50 | 51.9 | 49 | 49.2 | 49.2 | -0.85 (-1.70%) | 10,780 |
| 28 Jan 2005 | INR | 49.75 | 51 | 49 | 50.05 | 50.05 | +0.55 (+1.11%) | 12,811 |
| 27 Jan 2005 | INR | 48.85 | 49.5 | 48 | 49.5 | 49.5 | +2.35 (+4.98%) | 13,115 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 47.15 | 47.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 46 | 47.5 | 46 | 47.15 | 47.15 | +1.15 (+2.50%) | 4,741 |
| 24 Jan 2005 | INR | 47 | 49 | 45 | 46 | 46 | -1.3 (-2.75%) | 13,540 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 47.3 | 47.3 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 47 | 49.5 | 46.6 | 47.3 | 47.3 | -1.7 (-3.47%) | 56,886 |
| 19 Jan 2005 | INR | 50 | 50.25 | 49 | 49 | 49 | -2.55 (-4.95%) | 13,713 |
| 18 Jan 2005 | INR | 51.8 | 53.75 | 51.45 | 51.55 | 51.55 | -2.6 (-4.80%) | 56,541 |
| 17 Jan 2005 | INR | 55.2 | 56.2 | 51.95 | 54.15 | 54.15 | -0.5 (-0.91%) | 50,756 |
| 14 Jan 2005 | INR | 54.7 | 56.75 | 52.15 | 54.65 | 54.65 | -0.2 (-0.36%) | 63,527 |
| 13 Jan 2005 | INR | 56.1 | 57.5 | 52.5 | 54.85 | 54.85 | -0.4 (-0.72%) | 75,325 |
| 12 Jan 2005 | INR | 62.5 | 62.5 | 55.25 | 55.25 | 55.25 | -6.1 (-9.94%) | 151,840 |
| 11 Jan 2005 | INR | 57 | 62.45 | 51.5 | 61.35 | 61.35 | +4.55 (+8.01%) | 212,029 |
| 10 Jan 2005 | INR | 56.4 | 58.25 | 55.3 | 56.8 | 56.8 | +1.75 (+3.18%) | 136,796 |
| 7 Jan 2005 | INR | 52.5 | 56.4 | 52.5 | 55.05 | 55.05 | +1.7 (+3.19%) | 121,596 |
| 6 Jan 2005 | INR | 51.6 | 55 | 50.1 | 53.35 | 53.35 | +1.8 (+3.49%) | 236,054 |
| 5 Jan 2005 | INR | 51.75 | 52.9 | 47 | 51.55 | 51.55 | +3.45 (+7.17%) | 705,442 |
| 4 Jan 2005 | INR | 45 | 48.1 | 45 | 48.1 | 48.1 | +4.35 (+9.94%) | 83,616 |
| 3 Jan 2005 | INR | 40.5 | 43.75 | 40.5 | 43.75 | 43.75 | +3.95 (+9.92%) | 73,270 |
| 31 Dec 2004 | INR | 39.5 | 40.1 | 38.55 | 39.8 | 39.8 | +0.7 (+1.79%) | 38,861 |
| 30 Dec 2004 | INR | 38.6 | 40.3 | 37.6 | 39.1 | 39.1 | +1.1 (+2.89%) | 53,859 |
| 29 Dec 2004 | INR | 42 | 43.45 | 37.25 | 38 | 38 | -1.65 (-4.16%) | 61,667 |
| 28 Dec 2004 | INR | 41 | 41.9 | 39.4 | 39.65 | 39.65 | +0.15 (+0.38%) | 55,774 |
