| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | INR | 47.85 | 47.85 | 45.5 | 46 | 46 | -1.25 (-2.65%) | 3,420 |
| 2 Feb 2005 | INR | 47.1 | 48.8 | 46 | 47.25 | 47.25 | -1.25 (-2.58%) | 4,516 |
| 1 Feb 2005 | INR | 46.5 | 48.5 | 46.45 | 48.5 | 48.5 | -0.5 (-1.02%) | 2,284 |
| 31 Jan 2005 | INR | 49.2 | 50 | 47.95 | 49 | 49 | -2.5 (-4.85%) | 2,063 |
| 28 Jan 2005 | INR | 49.1 | 52 | 49.1 | 51.5 | 51.5 | 0.0 (0.0%) | 931 |
| 27 Jan 2005 | INR | 54.5 | 54.5 | 49.4 | 51.5 | 51.5 | -0.5 (-0.96%) | 22,793 |
| 25 Jan 2005 | INR | 47.65 | 52 | 47.5 | 52 | 52 | +2 (+4%) | 4,535 |
| 24 Jan 2005 | INR | 50 | 50 | 49 | 50 | 50 | -1.55 (-3.01%) | 1,620 |
| 20 Jan 2005 | INR | 52 | 53.9 | 51.55 | 51.55 | 51.55 | -2.7 (-4.98%) | 3,201 |
| 19 Jan 2005 | INR | 57 | 57.9 | 54.15 | 54.25 | 54.25 | -1.15 (-2.08%) | 3,244 |
| 18 Jan 2005 | INR | 58.9 | 58.9 | 55.3 | 55.4 | 55.4 | -3.4 (-5.78%) | 2,106 |
| 17 Jan 2005 | INR | 58.5 | 60.85 | 56.6 | 58.8 | 58.8 | +0.8 (+1.38%) | 1,025 |
| 14 Jan 2005 | INR | 58.25 | 60 | 58 | 58 | 58 | -1 (-1.69%) | 9,825 |
| 13 Jan 2005 | INR | 57.4 | 62 | 57.4 | 59 | 59 | -1.2 (-1.99%) | 2,620 |
| 12 Jan 2005 | INR | 63 | 66.4 | 60.2 | 60.2 | 60.2 | -3.1 (-4.90%) | 12,713 |
| 11 Jan 2005 | INR | 67.45 | 67.5 | 63.3 | 63.3 | 63.3 | -3.3 (-4.95%) | 3,170 |
| 10 Jan 2005 | INR | 67 | 68 | 64 | 66.6 | 66.6 | -0.4 (-0.60%) | 9,850 |
| 7 Jan 2005 | INR | 67.1 | 67.2 | 64.55 | 67 | 67 | +3 (+4.69%) | 18,255 |
| 6 Jan 2005 | INR | 62.85 | 64 | 62.5 | 64 | 64 | +3 (+4.92%) | 19,446 |
| 5 Jan 2005 | INR | 60.9 | 61 | 57.25 | 61 | 61 | +2.3 (+3.92%) | 22,392 |
| 4 Jan 2005 | INR | 54.1 | 58.7 | 54 | 58.7 | 58.7 | +2.7 (+4.82%) | 16,117 |
| 3 Jan 2005 | INR | 55.1 | 56.5 | 55.1 | 56 | 56 | -2 (-3.45%) | 7,025 |
| 31 Dec 2004 | INR | 56.25 | 58 | 54.2 | 58 | 58 | +1.85 (+3.29%) | 3,046 |
| 30 Dec 2004 | INR | 59.45 | 59.5 | 56.15 | 56.15 | 56.15 | -1.95 (-3.36%) | 4,344 |
| 29 Dec 2004 | INR | 62.5 | 62.5 | 58.1 | 58.1 | 58.1 | -2.05 (-3.41%) | 3,723 |
| 28 Dec 2004 | INR | 62 | 63.05 | 60 | 60.15 | 60.15 | +0.1 (+0.17%) | 12,842 |
| 27 Dec 2004 | INR | 59.4 | 62.5 | 59.05 | 60.05 | 60.05 | +1.3 (+2.21%) | 17,526 |
| 24 Dec 2004 | INR | 59.5 | 61 | 58.05 | 58.75 | 58.75 | -1.25 (-2.08%) | 9,215 |
| 23 Dec 2004 | INR | 63 | 63 | 60 | 60 | 60 | -3 (-4.76%) | 10,307 |
| 22 Dec 2004 | INR | 63.6 | 63.6 | 57.55 | 63 | 63 | +2.45 (+4.05%) | 22,847 |
