| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 33.05 | 33.4 | 32.05 | 32.65 | 32.65 | -0.2 (-0.61%) | 32,183 |
| 9 Feb 2005 | INR | 33.4 | 34.45 | 32.6 | 32.85 | 32.85 | +0.45 (+1.39%) | 110,287 |
| 8 Feb 2005 | INR | 29.65 | 33.1 | 29 | 32.4 | 32.4 | +2.4 (+8%) | 123,841 |
| 7 Feb 2005 | INR | 30 | 30.9 | 29.55 | 30 | 30 | +0.2 (+0.67%) | 27,218 |
| 4 Feb 2005 | INR | 31.1 | 31.1 | 29.1 | 29.8 | 29.8 | -0.15 (-0.50%) | 15,510 |
| 3 Feb 2005 | INR | 29.7 | 30.25 | 29.5 | 29.95 | 29.95 | +0.55 (+1.87%) | 24,796 |
| 2 Feb 2005 | INR | 30.05 | 30.4 | 29.2 | 29.4 | 29.4 | -0.15 (-0.51%) | 20,129 |
| 1 Feb 2005 | INR | 29.2 | 29.95 | 29 | 29.55 | 29.55 | -0.1 (-0.34%) | 11,047 |
| 31 Jan 2005 | INR | 30 | 30.4 | 29.2 | 29.65 | 29.65 | +0.05 (+0.17%) | 21,045 |
| 28 Jan 2005 | INR | 29.7 | 30 | 28.7 | 29.6 | 29.6 | +1 (+3.50%) | 22,792 |
| 27 Jan 2005 | INR | 27.5 | 28.9 | 27.5 | 28.6 | 28.6 | +1.3 (+4.76%) | 15,587 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 26.5 | 27.45 | 26.5 | 27.3 | 27.3 | +0.65 (+2.44%) | 13,570 |
| 24 Jan 2005 | INR | 26.7 | 26.9 | 26.5 | 26.65 | 26.65 | -0.5 (-1.84%) | 6,920 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 27.15 | 27.15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 26.8 | 27.5 | 25.8 | 27.15 | 27.15 | -0.05 (-0.18%) | 25,021 |
| 19 Jan 2005 | INR | 27.15 | 28 | 26.85 | 27.2 | 27.2 | -0.65 (-2.33%) | 18,110 |
| 18 Jan 2005 | INR | 28.5 | 28.5 | 27.5 | 27.85 | 27.85 | +0.4 (+1.46%) | 9,744 |
| 17 Jan 2005 | INR | 29 | 29 | 26.7 | 27.45 | 27.45 | -0.65 (-2.31%) | 69,301 |
| 14 Jan 2005 | INR | 28.55 | 29.15 | 27.75 | 28.1 | 28.1 | -0.1 (-0.35%) | 19,205 |
| 13 Jan 2005 | INR | 28 | 28.7 | 27.75 | 28.2 | 28.2 | +0.05 (+0.18%) | 23,097 |
| 12 Jan 2005 | INR | 29.3 | 30.05 | 28.05 | 28.15 | 28.15 | -1.6 (-5.38%) | 21,915 |
| 11 Jan 2005 | INR | 31 | 31 | 29.6 | 29.75 | 29.75 | -1.05 (-3.41%) | 22,500 |
| 10 Jan 2005 | INR | 31.45 | 31.75 | 30.45 | 30.8 | 30.8 | +1 (+3.36%) | 38,718 |
| 7 Jan 2005 | INR | 30 | 30.15 | 29.15 | 29.8 | 29.8 | +0.65 (+2.23%) | 33,187 |
| 6 Jan 2005 | INR | 30.4 | 30.4 | 28.6 | 29.15 | 29.15 | -1.25 (-4.11%) | 35,578 |
| 5 Jan 2005 | INR | 32 | 32.4 | 29 | 30.4 | 30.4 | -1.45 (-4.55%) | 69,395 |
| 4 Jan 2005 | INR | 32 | 33.45 | 31.55 | 31.85 | 31.85 | -0.2 (-0.62%) | 41,196 |
| 3 Jan 2005 | INR | 31.25 | 32.5 | 30.75 | 32.05 | 32.05 | +0.8 (+2.56%) | 120,848 |
| 31 Dec 2004 | INR | 31 | 31.5 | 30.5 | 31.25 | 31.25 | +0.85 (+2.80%) | 29,825 |
