| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 21.95 | 22.75 | 21.4 | 22 | 22 | +0.3 (+1.38%) | 2,867,935 |
| 9 Feb 2005 | INR | 21.85 | 22 | 21.2 | 21.7 | 21.7 | +0.3 (+1.40%) | 1,753,042 |
| 8 Feb 2005 | INR | 20.25 | 22 | 20.05 | 21.4 | 21.4 | +1.2 (+5.94%) | 3,532,738 |
| 7 Feb 2005 | INR | 19.5 | 20.5 | 19.35 | 20.2 | 20.2 | +0.85 (+4.39%) | 1,132,159 |
| 4 Feb 2005 | INR | 19.8 | 20.2 | 19.1 | 19.35 | 19.35 | -0.15 (-0.77%) | 638,000 |
| 3 Feb 2005 | INR | 19 | 19.75 | 18.75 | 19.5 | 19.5 | +0.75 (+4%) | 822,014 |
| 2 Feb 2005 | INR | 18.7 | 18.95 | 18.65 | 18.75 | 18.75 | +0.1 (+0.54%) | 197,753 |
| 1 Feb 2005 | INR | 19.1 | 19.1 | 18.5 | 18.65 | 18.65 | -0.15 (-0.80%) | 142,093 |
| 31 Jan 2005 | INR | 19 | 19.2 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 278,804 |
| 28 Jan 2005 | INR | 18.35 | 19.1 | 18.2 | 18.8 | 18.8 | +0.7 (+3.87%) | 359,345 |
| 27 Jan 2005 | INR | 18.5 | 18.5 | 18.05 | 18.1 | 18.1 | 0.0 (0.0%) | 240,183 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17.5 | 18.25 | 17.3 | 18.1 | 18.1 | +0.55 (+3.13%) | 212,494 |
| 24 Jan 2005 | INR | 17.95 | 17.95 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 97,723 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 17.75 | 17.8 | 17.05 | 17.5 | 17.5 | -0.2 (-1.13%) | 172,197 |
| 19 Jan 2005 | INR | 18 | 18.25 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 135,122 |
| 18 Jan 2005 | INR | 18 | 18.4 | 17.6 | 17.95 | 17.95 | +0.1 (+0.56%) | 133,563 |
| 17 Jan 2005 | INR | 18.4 | 18.45 | 17.5 | 17.85 | 17.85 | -0.35 (-1.92%) | 227,178 |
| 14 Jan 2005 | INR | 18.5 | 18.75 | 18.05 | 18.2 | 18.2 | -0.1 (-0.55%) | 246,887 |
| 13 Jan 2005 | INR | 18.15 | 18.5 | 18.05 | 18.3 | 18.3 | +0.55 (+3.10%) | 233,159 |
| 12 Jan 2005 | INR | 19 | 19.5 | 17.6 | 17.75 | 17.75 | -1.05 (-5.59%) | 396,273 |
| 11 Jan 2005 | INR | 19.55 | 19.75 | 18.7 | 18.8 | 18.8 | -0.65 (-3.34%) | 276,606 |
| 10 Jan 2005 | INR | 19.6 | 20.25 | 19.25 | 19.45 | 19.45 | +0.25 (+1.30%) | 512,651 |
| 7 Jan 2005 | INR | 19 | 19.7 | 18.7 | 19.2 | 19.2 | +0.45 (+2.40%) | 479,828 |
| 6 Jan 2005 | INR | 19.35 | 19.4 | 18 | 18.75 | 18.75 | -0.6 (-3.10%) | 522,273 |
| 5 Jan 2005 | INR | 20.65 | 20.75 | 18.15 | 19.35 | 19.35 | -1.3 (-6.30%) | 978,337 |
| 4 Jan 2005 | INR | 21.45 | 21.5 | 20.5 | 20.65 | 20.65 | -0.2 (-0.96%) | 690,725 |
| 3 Jan 2005 | INR | 20.75 | 21.25 | 20.7 | 20.85 | 20.85 | +0.5 (+2.46%) | 807,148 |
| 31 Dec 2004 | INR | 20.25 | 20.9 | 20.1 | 20.35 | 20.35 | +0.1 (+0.49%) | 677,560 |
