| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 30.55 | 30.55 | 29.35 | 29.35 | 29.35 | -1.05 (-3.45%) | 4,877 |
| 2 Feb 2005 | INR | 28.25 | 30.75 | 28 | 30.4 | 30.4 | +1.55 (+5.37%) | 9,125 |
| 1 Feb 2005 | INR | 29.5 | 29.95 | 28.75 | 28.85 | 28.85 | -0.4 (-1.37%) | 4,924 |
| 31 Jan 2005 | INR | 30 | 30 | 29.25 | 29.25 | 29.25 | -0.6 (-2.01%) | 10,850 |
| 28 Jan 2005 | INR | 30.85 | 30.85 | 29.65 | 29.85 | 29.85 | +0.15 (+0.51%) | 3,327 |
| 27 Jan 2005 | INR | 29.15 | 31 | 29.15 | 29.7 | 29.7 | 0.0 (0.0%) | 4,405 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 30 | 31 | 28.9 | 29.7 | 29.7 | +0.7 (+2.41%) | 22,540 |
| 24 Jan 2005 | INR | 29.95 | 29.95 | 29 | 29 | 29 | -0.15 (-0.51%) | 4,475 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 28.55 | 29.85 | 28.55 | 29.15 | 29.15 | -0.35 (-1.19%) | 775 |
| 19 Jan 2005 | INR | 28.55 | 30 | 28.55 | 29.5 | 29.5 | -0.25 (-0.84%) | 2,475 |
| 18 Jan 2005 | INR | 29.5 | 30.5 | 29.5 | 29.75 | 29.75 | +0.05 (+0.17%) | 6,625 |
| 17 Jan 2005 | INR | 29.35 | 30.5 | 29 | 29.7 | 29.7 | -0.7 (-2.30%) | 25,728 |
| 14 Jan 2005 | INR | 31.5 | 31.5 | 30.3 | 30.4 | 30.4 | -1.1 (-3.49%) | 908 |
| 13 Jan 2005 | INR | 30.1 | 31.5 | 30.1 | 31.5 | 31.5 | +1.25 (+4.13%) | 2,775 |
| 12 Jan 2005 | INR | 31.45 | 31.5 | 30.25 | 30.25 | 30.25 | -1.65 (-5.17%) | 6,200 |
| 11 Jan 2005 | INR | 33.95 | 33.95 | 31.25 | 31.9 | 31.9 | -1.85 (-5.48%) | 8,215 |
| 10 Jan 2005 | INR | 33.75 | 33.75 | 32.9 | 33.75 | 33.75 | +1.25 (+3.85%) | 19,157 |
| 7 Jan 2005 | INR | 33.7 | 34 | 32.15 | 32.5 | 32.5 | -0.05 (-0.15%) | 20,396 |
| 6 Jan 2005 | INR | 33.5 | 34.4 | 32.15 | 32.55 | 32.55 | -0.25 (-0.76%) | 25,278 |
| 5 Jan 2005 | INR | 32.4 | 35 | 31.1 | 32.8 | 32.8 | +0.65 (+2.02%) | 57,702 |
| 4 Jan 2005 | INR | 30.55 | 32.5 | 30.55 | 32.15 | 32.15 | +0.1 (+0.31%) | 18,272 |
| 3 Jan 2005 | INR | 32.95 | 33 | 32 | 32.05 | 32.05 | -0.5 (-1.54%) | 2,625 |
| 31 Dec 2004 | INR | 31.1 | 33.3 | 31.1 | 32.55 | 32.55 | +0.8 (+2.52%) | 15,284 |
| 30 Dec 2004 | INR | 33.35 | 33.4 | 31.5 | 31.75 | 31.75 | +0.25 (+0.79%) | 5,975 |
| 29 Dec 2004 | INR | 31.5 | 31.85 | 31.05 | 31.5 | 31.5 | -0.5 (-1.56%) | 11,498 |
| 28 Dec 2004 | INR | 30 | 32.45 | 30 | 32 | 32 | +0.1 (+0.31%) | 20,175 |
| 27 Dec 2004 | INR | 31.9 | 32.35 | 30.25 | 31.9 | 31.9 | +1.2 (+3.91%) | 7,045 |
| 24 Dec 2004 | INR | 31.95 | 31.95 | 30.5 | 30.7 | 30.7 | -0.3 (-0.97%) | 6,426 |
