| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 27.15 | 27.15 | 26.6 | 26.85 | 26.85 | -0.15 (-0.56%) | 9,175 |
| 7 Feb 2005 | INR | 28 | 28.25 | 26.55 | 27 | 27 | -0.2 (-0.74%) | 16,505 |
| 4 Feb 2005 | INR | 27.7 | 27.7 | 26.5 | 27.2 | 27.2 | 0.0 (0.0%) | 26,260 |
| 3 Feb 2005 | INR | 27.4 | 27.4 | 26.6 | 27.2 | 27.2 | +0.6 (+2.26%) | 15,883 |
| 2 Feb 2005 | INR | 26.95 | 26.95 | 26.5 | 26.6 | 26.6 | -0.25 (-0.93%) | 20,389 |
| 1 Feb 2005 | INR | 26.55 | 26.95 | 26.35 | 26.85 | 26.85 | -0.2 (-0.74%) | 7,752 |
| 31 Jan 2005 | INR | 26.5 | 27.75 | 26.5 | 27.05 | 27.05 | +0.4 (+1.50%) | 18,075 |
| 28 Jan 2005 | INR | 27.5 | 27.6 | 26.5 | 26.65 | 26.65 | -0.6 (-2.20%) | 9,682 |
| 27 Jan 2005 | INR | 26.3 | 29.75 | 26.3 | 27.25 | 27.25 | +0.5 (+1.87%) | 5,991 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 26.8 | 26.9 | 26.45 | 26.75 | 26.75 | +0.2 (+0.75%) | 2,751 |
| 24 Jan 2005 | INR | 28 | 28 | 26.05 | 26.55 | 26.55 | -0.1 (-0.38%) | 12,619 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 27.4 | 27.4 | 26.6 | 26.65 | 26.65 | -0.45 (-1.66%) | 4,025 |
| 19 Jan 2005 | INR | 27 | 27.5 | 26.75 | 27.1 | 27.1 | -0.25 (-0.91%) | 13,898 |
| 18 Jan 2005 | INR | 27 | 27.8 | 27 | 27.35 | 27.35 | +0.4 (+1.48%) | 5,520 |
| 17 Jan 2005 | INR | 27.75 | 27.75 | 26.65 | 26.95 | 26.95 | -0.85 (-3.06%) | 8,277 |
| 14 Jan 2005 | INR | 28 | 28.5 | 27.5 | 27.8 | 27.8 | -0.1 (-0.36%) | 18,561 |
| 13 Jan 2005 | INR | 25.45 | 28.4 | 25.45 | 27.9 | 27.9 | +0.65 (+2.39%) | 16,949 |
| 12 Jan 2005 | INR | 29.5 | 29.5 | 27 | 27.25 | 27.25 | -1.75 (-6.03%) | 24,869 |
| 11 Jan 2005 | INR | 30.25 | 30.25 | 29 | 29 | 29 | -0.8 (-2.68%) | 14,261 |
| 10 Jan 2005 | INR | 30.05 | 30.75 | 29.6 | 29.8 | 29.8 | +0.4 (+1.36%) | 38,922 |
| 7 Jan 2005 | INR | 30 | 30 | 29.05 | 29.4 | 29.4 | +0.25 (+0.86%) | 26,172 |
| 6 Jan 2005 | INR | 30 | 30 | 28.75 | 29.15 | 29.15 | -0.05 (-0.17%) | 37,262 |
| 5 Jan 2005 | INR | 31.45 | 33 | 28.5 | 29.2 | 29.2 | -2.3 (-7.30%) | 142,899 |
| 4 Jan 2005 | INR | 32 | 32 | 31.05 | 31.5 | 31.5 | +0.05 (+0.16%) | 118,268 |
| 3 Jan 2005 | INR | 29.6 | 31.9 | 29.6 | 31.45 | 31.45 | +1.4 (+4.66%) | 149,219 |
| 31 Dec 2004 | INR | 29.8 | 30.6 | 29.15 | 30.05 | 30.05 | +0.8 (+2.74%) | 44,291 |
| 30 Dec 2004 | INR | 29.9 | 30.45 | 29.05 | 29.25 | 29.25 | -0.3 (-1.02%) | 28,771 |
| 29 Dec 2004 | INR | 28.5 | 30.9 | 28.5 | 29.55 | 29.55 | -0.45 (-1.50%) | 36,068 |
