| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 32.7 | 33.4 | 32.15 | 32.4 | 32.4 | +0.2 (+0.62%) | 4,502,971 |
| 10 Feb 2005 | INR | 33 | 33.1 | 32.1 | 32.2 | 32.2 | -0.4 (-1.23%) | 2,177,352 |
| 9 Feb 2005 | INR | 32.95 | 33.1 | 32.5 | 32.6 | 32.6 | +0.2 (+0.62%) | 3,153,152 |
| 8 Feb 2005 | INR | 32.8 | 33.35 | 32.25 | 32.4 | 32.4 | -0.35 (-1.07%) | 4,208,805 |
| 7 Feb 2005 | INR | 34 | 34 | 32.55 | 32.75 | 32.75 | -0.35 (-1.06%) | 3,958,157 |
| 4 Feb 2005 | INR | 34.5 | 35 | 32.85 | 33.1 | 33.1 | -1 (-2.93%) | 5,432,196 |
| 3 Feb 2005 | INR | 36.6 | 36.6 | 33.9 | 34.1 | 34.1 | +0.4 (+1.19%) | 10,566,847 |
| 2 Feb 2005 | INR | 30.5 | 35.45 | 30 | 33.7 | 33.7 | +3.95 (+13.28%) | 32,236,047 |
| 1 Feb 2005 | INR | 30.5 | 30.7 | 29.65 | 29.75 | 29.75 | -0.4 (-1.33%) | 3,781,727 |
| 31 Jan 2005 | INR | 29.85 | 30.55 | 29.5 | 30.15 | 30.15 | +0.6 (+2.03%) | 5,909,999 |
| 28 Jan 2005 | INR | 29 | 30.05 | 28.1 | 29.55 | 29.55 | +0.55 (+1.90%) | 9,840,338 |
| 27 Jan 2005 | INR | 30.55 | 31.8 | 28.65 | 29 | 29 | -1.1 (-3.65%) | 13,993,178 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 30 | 30.75 | 29.65 | 30.1 | 30.1 | +0.05 (+0.17%) | 3,739,208 |
| 24 Jan 2005 | INR | 30.45 | 31.15 | 29.75 | 30.05 | 30.05 | -0.15 (-0.50%) | 3,953,158 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 31 | 31 | 29.7 | 30.2 | 30.2 | -0.45 (-1.47%) | 3,813,688 |
| 19 Jan 2005 | INR | 31.45 | 31.5 | 30.5 | 30.65 | 30.65 | -0.55 (-1.76%) | 3,411,367 |
| 18 Jan 2005 | INR | 31.65 | 32.15 | 30.9 | 31.2 | 31.2 | +0.05 (+0.16%) | 5,042,106 |
| 17 Jan 2005 | INR | 32.1 | 32.45 | 30.3 | 31.15 | 31.15 | -0.75 (-2.35%) | 5,015,770 |
| 14 Jan 2005 | INR | 32.9 | 33.25 | 31.55 | 31.9 | 31.9 | -0.7 (-2.15%) | 7,367,617 |
| 13 Jan 2005 | INR | 30.1 | 32.95 | 30.05 | 32.6 | 32.6 | +2.85 (+9.58%) | 9,623,332 |
| 12 Jan 2005 | INR | 32.7 | 33 | 29.3 | 29.75 | 29.75 | -2.65 (-8.18%) | 9,395,056 |
| 11 Jan 2005 | INR | 34.2 | 34.6 | 32.15 | 32.4 | 32.4 | -1.7 (-4.99%) | 6,669,764 |
| 10 Jan 2005 | INR | 34.6 | 35.5 | 33.95 | 34.1 | 34.1 | +0.05 (+0.15%) | 7,544,140 |
| 7 Jan 2005 | INR | 33.1 | 34.45 | 32.5 | 34.05 | 34.05 | +1.1 (+3.34%) | 8,263,790 |
| 6 Jan 2005 | INR | 32.8 | 34.85 | 31.25 | 32.95 | 32.95 | -0.2 (-0.60%) | 16,502,748 |
| 5 Jan 2005 | INR | 36.1 | 36.1 | 31.05 | 33.15 | 33.15 | -2.8 (-7.79%) | 15,287,496 |
| 4 Jan 2005 | INR | 34 | 37.3 | 33.8 | 35.95 | 35.95 | +2.3 (+6.84%) | 19,005,641 |
| 3 Jan 2005 | INR | 33.4 | 34.35 | 32.9 | 33.65 | 33.65 | +0.85 (+2.59%) | 8,532,425 |
