| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2005 | INR | 46.6 | 47.1 | 45.15 | 45.6 | 45.6 | -0.45 (-0.98%) | 1,188,227 |
| 10 Feb 2005 | INR | 46.25 | 48.6 | 45.6 | 46.05 | 46.05 | -0.05 (-0.11%) | 4,792,233 |
| 9 Feb 2005 | INR | 43.5 | 46.8 | 43.5 | 46.1 | 46.1 | +2.45 (+5.61%) | 5,052,994 |
| 8 Feb 2005 | INR | 44 | 44.65 | 43.25 | 43.65 | 43.65 | +0.1 (+0.23%) | 1,080,620 |
| 7 Feb 2005 | INR | 43.8 | 45.1 | 43.2 | 43.55 | 43.55 | +0.3 (+0.69%) | 1,412,920 |
| 4 Feb 2005 | INR | 44.5 | 44.9 | 43 | 43.25 | 43.25 | -0.55 (-1.26%) | 884,771 |
| 3 Feb 2005 | INR | 44.65 | 45.1 | 43.5 | 43.8 | 43.8 | -0.35 (-0.79%) | 1,049,737 |
| 2 Feb 2005 | INR | 44.25 | 46 | 43.85 | 44.15 | 44.15 | +0.35 (+0.80%) | 2,411,254 |
| 1 Feb 2005 | INR | 44.55 | 44.6 | 42.8 | 43.8 | 43.8 | -0.5 (-1.13%) | 1,776,264 |
| 31 Jan 2005 | INR | 43 | 46.1 | 43 | 44.3 | 44.3 | +1.7 (+3.99%) | 2,238,829 |
| 28 Jan 2005 | INR | 43.85 | 44.2 | 42.25 | 42.6 | 42.6 | -0.65 (-1.50%) | 1,726,940 |
| 27 Jan 2005 | INR | 41.5 | 44.5 | 41.25 | 43.25 | 43.25 | +2.2 (+5.36%) | 3,797,425 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 40.4 | 41.65 | 39.25 | 41.05 | 41.05 | +0.7 (+1.73%) | 2,268,788 |
| 24 Jan 2005 | INR | 39.3 | 42.15 | 38.05 | 40.35 | 40.35 | +1.85 (+4.81%) | 3,955,944 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 40.15 | 40.15 | 38.1 | 38.5 | 38.5 | -1 (-2.53%) | 1,095,920 |
| 19 Jan 2005 | INR | 40.65 | 40.8 | 39.25 | 39.5 | 39.5 | -0.95 (-2.35%) | 1,575,836 |
| 18 Jan 2005 | INR | 40.5 | 41.8 | 39.75 | 40.45 | 40.45 | +0.6 (+1.51%) | 3,355,137 |
| 17 Jan 2005 | INR | 43.2 | 43.4 | 38.2 | 39.85 | 39.85 | -2.85 (-6.67%) | 3,538,795 |
| 14 Jan 2005 | INR | 44.3 | 44.4 | 42.1 | 42.7 | 42.7 | -0.75 (-1.73%) | 1,962,176 |
| 13 Jan 2005 | INR | 41 | 43.95 | 41 | 43.45 | 43.45 | +2.85 (+7.02%) | 3,598,087 |
| 12 Jan 2005 | INR | 44.95 | 46.2 | 40 | 40.6 | 40.6 | -3.6 (-8.14%) | 6,717,360 |
| 11 Jan 2005 | INR | 47.5 | 47.95 | 43.7 | 44.2 | 44.2 | -1.65 (-3.60%) | 7,897,715 |
| 10 Jan 2005 | INR | 43.75 | 48.9 | 43.3 | 45.85 | 45.85 | +3.25 (+7.63%) | 14,723,264 |
| 7 Jan 2005 | INR | 36.25 | 42.9 | 36.15 | 42.6 | 42.6 | +6.85 (+19.16%) | 12,546,874 |
| 6 Jan 2005 | INR | 35.4 | 37.1 | 33.5 | 35.75 | 35.75 | +0.4 (+1.13%) | 3,245,282 |
| 5 Jan 2005 | INR | 36.65 | 38.1 | 33.65 | 35.35 | 35.35 | -1.6 (-4.33%) | 3,931,710 |
| 4 Jan 2005 | INR | 38.45 | 38.65 | 36.25 | 36.95 | 36.95 | -0.6 (-1.60%) | 5,328,228 |
| 3 Jan 2005 | INR | 31.8 | 37.6 | 31.6 | 37.55 | 37.55 | +6.2 (+19.78%) | 12,236,602 |
