| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 36 | 36.5 | 35.5 | 35.5 | 3.55 | -1.1 (-3.01%) | 8,932 |
| 31 Jan 2005 | INR | 35 | 37.5 | 34.7 | 36.6 | 3.66 | +1.6 (+4.57%) | 33,106 |
| 28 Jan 2005 | INR | 35.1 | 35.9 | 34.7 | 35 | 3.5 | -0.6 (-1.69%) | 20,368 |
| 27 Jan 2005 | INR | 36.1 | 36.3 | 34 | 35.6 | 3.56 | -0.2 (-0.56%) | 34,330 |
| 25 Jan 2005 | INR | 36.4 | 36.9 | 35.6 | 35.8 | 3.58 | 0.0 (0.0%) | 24,030 |
| 24 Jan 2005 | INR | 36.7 | 37.2 | 35.2 | 35.8 | 3.58 | -0.8 (-2.19%) | 12,060 |
| 20 Jan 2005 | INR | 37.5 | 37.5 | 36.4 | 36.6 | 3.66 | -0.8 (-2.14%) | 9,084 |
| 19 Jan 2005 | INR | 38.5 | 39 | 37.3 | 37.4 | 3.74 | -0.6 (-1.58%) | 14,262 |
| 18 Jan 2005 | INR | 37.5 | 38.5 | 37.2 | 38 | 3.8 | +1 (+2.70%) | 7,574 |
| 17 Jan 2005 | INR | 37.5 | 38.5 | 36.8 | 37 | 3.7 | -1.6 (-4.15%) | 11,606 |
| 14 Jan 2005 | INR | 38.6 | 39.6 | 38.5 | 38.6 | 3.86 | -0.6 (-1.53%) | 20,930 |
| 13 Jan 2005 | INR | 36.2 | 39.5 | 36.2 | 39.2 | 3.92 | +1.6 (+4.26%) | 24,426 |
| 12 Jan 2005 | INR | 39 | 39 | 37.3 | 37.6 | 3.76 | -0.5 (-1.31%) | 21,782 |
| 11 Jan 2005 | INR | 40 | 40.3 | 37.9 | 38.1 | 3.81 | -1.7 (-4.27%) | 38,256 |
| 10 Jan 2005 | INR | 40.5 | 41 | 39.2 | 39.8 | 3.98 | -0.1 (-0.25%) | 25,456 |
| 7 Jan 2005 | INR | 38.3 | 40.3 | 38 | 39.9 | 3.99 | +1.2 (+3.10%) | 33,178 |
| 6 Jan 2005 | INR | 38 | 39.9 | 37 | 38.7 | 3.87 | +0.2 (+0.52%) | 44,008 |
| 5 Jan 2005 | INR | 41.8 | 41.8 | 37.6 | 38.5 | 3.85 | -2 (-4.94%) | 47,530 |
| 4 Jan 2005 | INR | 41.3 | 42 | 40 | 40.5 | 4.05 | -1.2 (-2.88%) | 46,166 |
| 3 Jan 2005 | INR | 40.7 | 42.2 | 40.7 | 41.7 | 4.17 | +0.8 (+1.96%) | 64,340 |
| 31 Dec 2004 | INR | 40.2 | 42 | 40.2 | 40.9 | 4.09 | -0.2 (-0.49%) | 37,154 |
| 30 Dec 2004 | INR | 43 | 43 | 40.5 | 41.1 | 4.11 | -0.9 (-2.14%) | 40,000 |
| 29 Dec 2004 | INR | 42.7 | 43.5 | 41.6 | 42 | 4.2 | +0.6 (+1.45%) | 97,648 |
| 28 Dec 2004 | INR | 41.9 | 42.5 | 41 | 41.4 | 4.14 | +0.6 (+1.47%) | 67,074 |
| 27 Dec 2004 | INR | 42.3 | 42.8 | 39 | 40.8 | 4.08 | +0.6 (+1.49%) | 54,460 |
| 24 Dec 2004 | INR | 42.2 | 42.3 | 39.6 | 40.2 | 4.02 | -1.5 (-3.60%) | 66,456 |
| 23 Dec 2004 | INR | 40 | 43.4 | 39.2 | 41.7 | 4.17 | +2.2 (+5.57%) | 119,292 |
| 22 Dec 2004 | INR | 39.2 | 40.3 | 39.2 | 39.5 | 3.95 | -0.3 (-0.75%) | 32,966 |
| 21 Dec 2004 | INR | 40.1 | 40.1 | 39.3 | 39.8 | 3.98 | +1 (+2.58%) | 27,166 |
| 20 Dec 2004 | INR | 38.8 | 39.8 | 38.5 | 38.8 | 3.88 | -0.7 (-1.77%) | 35,214 |
