| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 21.7 | 21.95 | 21.25 | 21.6 | 21.6 | +0.25 (+1.17%) | 2,730,129 |
| 8 Feb 2005 | INR | 20.6 | 21.9 | 20.2 | 21.35 | 21.35 | +1.1 (+5.43%) | 5,440,842 |
| 7 Feb 2005 | INR | 19.8 | 20.4 | 19.4 | 20.25 | 20.25 | +0.75 (+3.85%) | 2,036,771 |
| 4 Feb 2005 | INR | 19.75 | 20.1 | 19.25 | 19.5 | 19.5 | +0.1 (+0.52%) | 1,078,778 |
| 3 Feb 2005 | INR | 18.75 | 19.6 | 18 | 19.4 | 19.4 | +0.6 (+3.19%) | 1,428,976 |
| 2 Feb 2005 | INR | 18.75 | 18.95 | 18.65 | 18.8 | 18.8 | +0.3 (+1.62%) | 490,020 |
| 1 Feb 2005 | INR | 19.15 | 19.15 | 18.5 | 18.5 | 18.5 | -0.4 (-2.12%) | 499,845 |
| 31 Jan 2005 | INR | 19 | 19.2 | 18.3 | 18.9 | 18.9 | +0.1 (+0.53%) | 912,140 |
| 28 Jan 2005 | INR | 18.3 | 19.1 | 18.15 | 18.8 | 18.8 | +0.65 (+3.58%) | 889,685 |
| 27 Jan 2005 | INR | 18.3 | 18.5 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 447,579 |
| 25 Jan 2005 | INR | 17.6 | 18.2 | 17.25 | 18.1 | 18.1 | +0.5 (+2.84%) | 566,089 |
| 24 Jan 2005 | INR | 17.75 | 18.1 | 17.55 | 17.6 | 17.6 | +0.05 (+0.28%) | 286,374 |
| 20 Jan 2005 | INR | 17.7 | 17.9 | 17.3 | 17.55 | 17.55 | -0.25 (-1.40%) | 538,851 |
| 19 Jan 2005 | INR | 18.15 | 18.3 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 311,312 |
| 18 Jan 2005 | INR | 18.2 | 18.4 | 17.5 | 17.9 | 17.9 | -0.15 (-0.83%) | 403,196 |
| 17 Jan 2005 | INR | 18.4 | 18.5 | 17.65 | 18.05 | 18.05 | -0.1 (-0.55%) | 458,757 |
| 14 Jan 2005 | INR | 18.6 | 18.8 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 621,230 |
| 13 Jan 2005 | INR | 17.9 | 18.5 | 17.9 | 18.3 | 18.3 | +0.5 (+2.81%) | 645,747 |
| 12 Jan 2005 | INR | 18.65 | 19.95 | 17.6 | 17.8 | 17.8 | -0.7 (-3.78%) | 886,709 |
| 11 Jan 2005 | INR | 19.5 | 19.85 | 18.5 | 18.5 | 18.5 | -0.9 (-4.64%) | 729,784 |
| 10 Jan 2005 | INR | 19.55 | 20.3 | 19.2 | 19.4 | 19.4 | +0.1 (+0.52%) | 1,067,388 |
| 7 Jan 2005 | INR | 18.1 | 19.65 | 18.1 | 19.3 | 19.3 | +0.45 (+2.39%) | 1,089,616 |
| 6 Jan 2005 | INR | 19.2 | 19.3 | 18.1 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,248,578 |
| 5 Jan 2005 | INR | 20.5 | 20.65 | 18.05 | 19 | 19 | -1.75 (-8.43%) | 2,015,152 |
| 4 Jan 2005 | INR | 21.1 | 21.2 | 20.55 | 20.75 | 20.75 | -0.1 (-0.48%) | 1,465,500 |
| 3 Jan 2005 | INR | 20.65 | 21.25 | 20.6 | 20.85 | 20.85 | +0.55 (+2.71%) | 1,576,961 |
| 31 Dec 2004 | INR | 20.25 | 20.65 | 20.1 | 20.3 | 20.3 | -0.15 (-0.73%) | 1,647,756 |
| 30 Dec 2004 | INR | 20.8 | 21.3 | 20 | 20.45 | 20.45 | -0.35 (-1.68%) | 2,119,213 |
| 29 Dec 2004 | INR | 22.25 | 22.5 | 20.25 | 20.8 | 20.8 | -1.15 (-5.24%) | 4,345,017 |
| 28 Dec 2004 | INR | 20.5 | 22.15 | 20.3 | 21.95 | 21.95 | +1.85 (+9.20%) | 9,919,588 |
