| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 20 | 20 | 18.1 | 18.1 | 18.1 | -2.8 (-13.40%) | 900 |
| 31 Jan 2005 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +1.7 (+8.85%) | 100 |
| 28 Jan 2005 | INR | 19.25 | 19.25 | 19.2 | 19.2 | 19.2 | +0.6 (+3.23%) | 300 |
| 27 Jan 2005 | INR | 19.85 | 19.85 | 18.6 | 18.6 | 18.6 | +0.5 (+2.76%) | 260 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 17.5 | 18.1 | 17.5 | 18.1 | 18.1 | -0.2 (-1.09%) | 500 |
| 24 Jan 2005 | INR | 19.05 | 19.05 | 18.3 | 18.3 | 18.3 | -0.55 (-2.92%) | 400 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20 | 20 | 18.85 | 18.85 | 18.85 | -2 (-9.59%) | 1,800 |
| 19 Jan 2005 | INR | 20.9 | 20.9 | 20.85 | 20.85 | 20.85 | +1.25 (+6.38%) | 2 |
| 18 Jan 2005 | INR | 19.5 | 19.6 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 400 |
| 17 Jan 2005 | INR | 20 | 20 | 19.2 | 19.7 | 19.7 | -1.3 (-6.19%) | 1,740 |
| 14 Jan 2005 | INR | 21.75 | 22 | 21 | 21 | 21 | 0.0 (0.0%) | 2,050 |
| 13 Jan 2005 | INR | 18.55 | 21 | 18.55 | 21 | 21 | +1.5 (+7.69%) | 2,889 |
| 12 Jan 2005 | INR | 20.9 | 20.9 | 19 | 19.5 | 19.5 | -1.5 (-7.14%) | 4,450 |
| 11 Jan 2005 | INR | 25.25 | 25.25 | 20.8 | 21 | 21 | -2.1 (-9.09%) | 8,694 |
| 10 Jan 2005 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +2.1 (+10%) | 3,769 |
| 7 Jan 2005 | INR | 19.7 | 21.6 | 19.7 | 21 | 21 | +1.35 (+6.87%) | 215,721 |
| 6 Jan 2005 | INR | 19.5 | 19.65 | 19.5 | 19.65 | 19.65 | -0.35 (-1.75%) | 4,380 |
| 5 Jan 2005 | INR | 21.4 | 21.4 | 20 | 20 | 20 | -1.55 (-7.19%) | 3,200 |
| 4 Jan 2005 | INR | 23 | 23 | 21.4 | 21.55 | 21.55 | -0.75 (-3.36%) | 3,374 |
| 3 Jan 2005 | INR | 21.8 | 22.9 | 21.8 | 22.3 | 22.3 | +0.55 (+2.53%) | 4,080 |
| 31 Dec 2004 | INR | 21 | 21.95 | 21 | 21.75 | 21.75 | +0.8 (+3.82%) | 1,200 |
| 30 Dec 2004 | INR | 22.1 | 22.2 | 20.8 | 20.95 | 20.95 | -1 (-4.56%) | 3,300 |
| 29 Dec 2004 | INR | 23 | 23 | 20.6 | 21.95 | 21.95 | -0.75 (-3.30%) | 3,820 |
| 28 Dec 2004 | INR | 23.7 | 23.8 | 22.55 | 22.7 | 22.7 | +0.2 (+0.89%) | 5,720 |
| 27 Dec 2004 | INR | 22 | 22.95 | 21.95 | 22.5 | 22.5 | +1.6 (+7.66%) | 3,298 |
| 24 Dec 2004 | INR | 20.7 | 21.75 | 20.7 | 20.9 | 20.9 | -0.25 (-1.18%) | 3,050 |
| 23 Dec 2004 | INR | 21.8 | 21.9 | 21 | 21.15 | 21.15 | +0.4 (+1.93%) | 2,760 |
| 22 Dec 2004 | INR | 20.45 | 20.8 | 20.25 | 20.75 | 20.75 | +0.6 (+2.98%) | 1,400 |
