| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 38.35 | 39.5 | 38.35 | 38.85 | 25.9 | +0.1 (+0.26%) | 10,804 |
| 8 Feb 2005 | INR | 39 | 39.8 | 38.35 | 38.75 | 25.8333 | +0.35 (+0.91%) | 16,611 |
| 7 Feb 2005 | INR | 38.4 | 38.65 | 35.15 | 38.4 | 25.6 | +0.65 (+1.72%) | 13,192 |
| 4 Feb 2005 | INR | 37.25 | 38.2 | 37 | 37.75 | 25.1667 | -0.15 (-0.40%) | 11,921 |
| 3 Feb 2005 | INR | 38.1 | 38.35 | 37.35 | 37.9 | 25.2667 | +0.05 (+0.13%) | 3,991 |
| 2 Feb 2005 | INR | 37.15 | 38.5 | 37 | 37.85 | 25.2333 | -0.2 (-0.53%) | 10,869 |
| 1 Feb 2005 | INR | 38.1 | 38.25 | 37.9 | 38.05 | 25.3667 | -0.1 (-0.26%) | 6,776 |
| 31 Jan 2005 | INR | 37 | 38.5 | 37 | 38.15 | 25.4333 | +0.75 (+2.01%) | 7,716 |
| 28 Jan 2005 | INR | 37.9 | 37.9 | 36.55 | 37.4 | 24.9333 | +0.4 (+1.08%) | 4,645 |
| 27 Jan 2005 | INR | 37.6 | 37.6 | 36.7 | 37 | 24.6667 | +0.8 (+2.21%) | 3,923 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 36.2 | 24.1333 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 36.5 | 36.75 | 35.75 | 36.2 | 24.1333 | +0.6 (+1.69%) | 2,973 |
| 24 Jan 2005 | INR | 35.4 | 36.1 | 35.35 | 35.6 | 23.7333 | -0.85 (-2.33%) | 792 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 36.45 | 24.3 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 36.7 | 36.8 | 35.9 | 36.45 | 24.3 | -0.05 (-0.14%) | 3,588 |
| 19 Jan 2005 | INR | 36.7 | 36.8 | 36.15 | 36.5 | 24.3333 | +0.2 (+0.55%) | 3,919 |
| 18 Jan 2005 | INR | 36 | 37 | 36 | 36.3 | 24.2 | +0.95 (+2.69%) | 5,828 |
| 17 Jan 2005 | INR | 36.1 | 36.25 | 35 | 35.35 | 23.5667 | -1.7 (-4.59%) | 7,389 |
| 14 Jan 2005 | INR | 37.1 | 37.9 | 37 | 37.05 | 24.7 | +0.1 (+0.27%) | 6,156 |
| 13 Jan 2005 | INR | 37.7 | 37.75 | 36.25 | 36.95 | 24.6333 | +0.45 (+1.23%) | 10,811 |
| 12 Jan 2005 | INR | 37.7 | 38.35 | 36.1 | 36.5 | 24.3333 | -1.2 (-3.18%) | 10,467 |
| 11 Jan 2005 | INR | 38.7 | 38.75 | 37.5 | 37.7 | 25.1333 | -0.55 (-1.44%) | 13,528 |
| 10 Jan 2005 | INR | 38 | 39.5 | 38 | 38.25 | 25.5 | +0.5 (+1.32%) | 14,468 |
| 7 Jan 2005 | INR | 40.1 | 40.45 | 35 | 37.75 | 25.1667 | -1 (-2.58%) | 62,329 |
| 6 Jan 2005 | INR | 39.6 | 39.75 | 38 | 38.75 | 25.8333 | -0.35 (-0.90%) | 13,414 |
| 5 Jan 2005 | INR | 40.3 | 41.8 | 38.05 | 39.1 | 26.0667 | -2.25 (-5.44%) | 39,355 |
| 4 Jan 2005 | INR | 41.7 | 44 | 40.65 | 41.35 | 27.5667 | +0.1 (+0.24%) | 55,778 |
| 3 Jan 2005 | INR | 41.7 | 42 | 40 | 41.25 | 27.5 | +0.8 (+1.98%) | 41,284 |
| 31 Dec 2004 | INR | 39.3 | 41.5 | 39.3 | 40.45 | 26.9667 | +0.65 (+1.63%) | 14,898 |
| 30 Dec 2004 | INR | 40.95 | 40.95 | 39.5 | 39.8 | 26.5333 | -0.55 (-1.36%) | 13,050 |
