| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2005 | INR | 77.95 | 83.5 | 77.95 | 81.5 | 81.5 | +5.1 (+6.68%) | 531,449 |
| 11 Feb 2005 | INR | 72.5 | 78.5 | 72.5 | 76.4 | 76.4 | +3.3 (+4.51%) | 736,145 |
| 10 Feb 2005 | INR | 71.5 | 74.4 | 69 | 73.1 | 73.1 | +3.9 (+5.64%) | 575,538 |
| 9 Feb 2005 | INR | 63.95 | 69.2 | 63.95 | 69.2 | 69.2 | +6.25 (+9.93%) | 542,082 |
| 8 Feb 2005 | INR | 60.95 | 64.9 | 59.75 | 62.95 | 62.95 | +3.15 (+5.27%) | 166,356 |
| 7 Feb 2005 | INR | 64.25 | 64.9 | 59 | 59.8 | 59.8 | -3.05 (-4.85%) | 206,842 |
| 4 Feb 2005 | INR | 65 | 65 | 58 | 62.85 | 62.85 | +0.4 (+0.64%) | 522,501 |
| 3 Feb 2005 | INR | 58.4 | 62.45 | 57 | 62.45 | 62.45 | +5.65 (+9.95%) | 577,715 |
| 2 Feb 2005 | INR | 51.95 | 56.85 | 51.1 | 56.8 | 56.8 | +5.1 (+9.86%) | 236,732 |
| 1 Feb 2005 | INR | 52.4 | 53.1 | 51.1 | 51.7 | 51.7 | -0.75 (-1.43%) | 125,625 |
| 31 Jan 2005 | INR | 54.6 | 54.6 | 52 | 52.45 | 52.45 | -0.7 (-1.32%) | 56,085 |
| 28 Jan 2005 | INR | 53.05 | 54 | 53 | 53.15 | 53.15 | -0.4 (-0.75%) | 42,046 |
| 27 Jan 2005 | INR | 53.5 | 54 | 53.15 | 53.55 | 53.55 | +0.3 (+0.56%) | 23,445 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 51.5 | 54 | 51.5 | 53.25 | 53.25 | +0.25 (+0.47%) | 19,523 |
| 24 Jan 2005 | INR | 54.75 | 54.75 | 52 | 53 | 53 | -0.5 (-0.93%) | 80,780 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 52.95 | 53.95 | 51.9 | 53.5 | 53.5 | +0.5 (+0.94%) | 20,307 |
| 19 Jan 2005 | INR | 54.25 | 55 | 53 | 53 | 53 | -0.6 (-1.12%) | 30,780 |
| 18 Jan 2005 | INR | 50.3 | 55.9 | 48.65 | 53.6 | 53.6 | -0.4 (-0.74%) | 271,179 |
| 17 Jan 2005 | INR | 53.5 | 54.5 | 51.25 | 54 | 54 | +2.05 (+3.95%) | 67,466 |
| 14 Jan 2005 | INR | 57.8 | 57.8 | 51.2 | 51.95 | 51.95 | -2.45 (-4.50%) | 184,985 |
| 13 Jan 2005 | INR | 51 | 54.45 | 49.5 | 54.4 | 54.4 | +4.9 (+9.90%) | 291,082 |
| 12 Jan 2005 | INR | 55 | 55 | 49 | 49.5 | 49.5 | -4.15 (-7.74%) | 64,445 |
| 11 Jan 2005 | INR | 56 | 56.5 | 53.1 | 53.65 | 53.65 | -1.55 (-2.81%) | 45,528 |
| 10 Jan 2005 | INR | 57.5 | 58.5 | 55 | 55.2 | 55.2 | -0.6 (-1.08%) | 124,285 |
| 7 Jan 2005 | INR | 56.9 | 57.5 | 54.5 | 55.8 | 55.8 | -1.05 (-1.85%) | 165,740 |
| 6 Jan 2005 | INR | 56.75 | 61 | 53.5 | 56.85 | 56.85 | -2.05 (-3.48%) | 279,760 |
| 5 Jan 2005 | INR | 62 | 63 | 54.5 | 58.9 | 58.9 | -1.6 (-2.64%) | 357,995 |
| 4 Jan 2005 | INR | 59.75 | 60.65 | 55.2 | 60.5 | 60.5 | +5.35 (+9.70%) | 442,665 |
