| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 25.25 | 27.5 | 25 | 26.6 | 26.6 | +0.9 (+3.50%) | 17,390 |
| 9 Feb 2005 | INR | 25.05 | 25.8 | 25 | 25.7 | 25.7 | +0.6 (+2.39%) | 3,831 |
| 8 Feb 2005 | INR | 24.7 | 25.85 | 24.7 | 25.1 | 25.1 | +0.1 (+0.40%) | 3,960 |
| 7 Feb 2005 | INR | 25 | 25 | 24.2 | 25 | 25 | 0.0 (0.0%) | 1,859 |
| 4 Feb 2005 | INR | 24.1 | 25.25 | 24.1 | 25 | 25 | 0.0 (0.0%) | 3,551 |
| 3 Feb 2005 | INR | 24.4 | 25.9 | 24.4 | 25 | 25 | +0.9 (+3.73%) | 3,661 |
| 2 Feb 2005 | INR | 25.25 | 25.25 | 24.1 | 24.1 | 24.1 | -0.8 (-3.21%) | 500 |
| 1 Feb 2005 | INR | 24.05 | 25 | 24.05 | 24.9 | 24.9 | -0.2 (-0.80%) | 2,421 |
| 31 Jan 2005 | INR | 24 | 25.15 | 24 | 25.1 | 25.1 | 0.0 (0.0%) | 1,550 |
| 28 Jan 2005 | INR | 26.4 | 26.4 | 25 | 25.1 | 25.1 | +0.6 (+2.45%) | 11,010 |
| 27 Jan 2005 | INR | 25.6 | 25.6 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 1,450 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 22.6 | 24.5 | 22.6 | 24.5 | 24.5 | +0.95 (+4.03%) | 1,055 |
| 24 Jan 2005 | INR | 23.15 | 24.1 | 23.15 | 23.55 | 23.55 | -1.25 (-5.04%) | 9,625 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | +0.15 (+0.61%) | 10 |
| 19 Jan 2005 | INR | 25.75 | 25.75 | 24.5 | 24.65 | 24.65 | -0.5 (-1.99%) | 977 |
| 18 Jan 2005 | INR | 24.85 | 25.4 | 24.85 | 25.15 | 25.15 | +0.35 (+1.41%) | 2,300 |
| 17 Jan 2005 | INR | 28.25 | 28.25 | 24.1 | 24.8 | 24.8 | -1.35 (-5.16%) | 10,800 |
| 14 Jan 2005 | INR | 28.25 | 28.25 | 26 | 26.15 | 26.15 | -0.8 (-2.97%) | 12,652 |
| 13 Jan 2005 | INR | 26.2 | 27.5 | 26.2 | 26.95 | 26.95 | +1.6 (+6.31%) | 1,956 |
| 12 Jan 2005 | INR | 29.1 | 29.1 | 25 | 25.35 | 25.35 | -3.25 (-11.36%) | 6,455 |
| 11 Jan 2005 | INR | 30.75 | 30.75 | 27.25 | 28.6 | 28.6 | -0.6 (-2.05%) | 5,384 |
| 10 Jan 2005 | INR | 30 | 31 | 29 | 29.2 | 29.2 | +0.3 (+1.04%) | 5,350 |
| 7 Jan 2005 | INR | 28 | 29.45 | 28 | 28.9 | 28.9 | +0.7 (+2.48%) | 2,800 |
| 6 Jan 2005 | INR | 27.85 | 28.8 | 27.5 | 28.2 | 28.2 | -1 (-3.42%) | 4,565 |
| 5 Jan 2005 | INR | 32.8 | 32.8 | 28 | 29.2 | 29.2 | -1.85 (-5.96%) | 22,071 |
| 4 Jan 2005 | INR | 28.3 | 33 | 28.05 | 31.05 | 31.05 | +2.2 (+7.63%) | 24,241 |
| 3 Jan 2005 | INR | 31.8 | 31.8 | 27.6 | 28.85 | 28.85 | +0.2 (+0.70%) | 17,229 |
| 31 Dec 2004 | INR | 30 | 30.5 | 28.1 | 28.65 | 28.65 | -0.6 (-2.05%) | 19,176 |
