| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 21.8 | 22 | 21 | 21.9 | 10.95 | +1.25 (+6.05%) | 49,315 |
| 7 Feb 2005 | INR | 21.75 | 21.9 | 20.5 | 20.65 | 10.325 | -0.7 (-3.28%) | 52,271 |
| 4 Feb 2005 | INR | 22.15 | 22.45 | 21 | 21.35 | 10.675 | -0.7 (-3.17%) | 60,625 |
| 3 Feb 2005 | INR | 22.1 | 22.5 | 21.75 | 22.05 | 11.025 | +0.3 (+1.38%) | 44,336 |
| 2 Feb 2005 | INR | 23 | 23 | 21.6 | 21.75 | 10.875 | -0.1 (-0.46%) | 27,385 |
| 1 Feb 2005 | INR | 22.5 | 22.7 | 21.55 | 21.85 | 10.925 | -0.45 (-2.02%) | 38,091 |
| 31 Jan 2005 | INR | 23.1 | 23.7 | 22.25 | 22.3 | 11.15 | -0.8 (-3.46%) | 73,752 |
| 28 Jan 2005 | INR | 24.6 | 24.85 | 22.85 | 23.1 | 11.55 | +0.45 (+1.99%) | 70,560 |
| 27 Jan 2005 | INR | 22 | 22.65 | 22 | 22.65 | 11.325 | +2.05 (+9.95%) | 184,887 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 20.6 | 10.3 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 21.75 | 22 | 20.35 | 20.6 | 10.3 | -1.4 (-6.36%) | 84,010 |
| 24 Jan 2005 | INR | 21.6 | 22.1 | 20.55 | 22 | 11 | +1.05 (+5.01%) | 53,640 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 20.95 | 10.475 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 20.5 | 21.2 | 20.5 | 20.95 | 10.475 | +0.8 (+3.97%) | 30,250 |
| 19 Jan 2005 | INR | 20.85 | 21.3 | 20 | 20.15 | 10.075 | -0.8 (-3.82%) | 33,900 |
| 18 Jan 2005 | INR | 21 | 21.9 | 20.5 | 20.95 | 10.475 | +0.65 (+3.20%) | 30,285 |
| 17 Jan 2005 | INR | 23 | 23 | 20 | 20.3 | 10.15 | -1.4 (-6.45%) | 29,270 |
| 14 Jan 2005 | INR | 23.45 | 23.45 | 21.5 | 21.7 | 10.85 | -0.8 (-3.56%) | 58,050 |
| 13 Jan 2005 | INR | 22.5 | 23.25 | 20.7 | 22.5 | 11.25 | +0.6 (+2.74%) | 108,857 |
| 12 Jan 2005 | INR | 25.3 | 25.75 | 21.9 | 21.9 | 10.95 | -2.4 (-9.88%) | 132,496 |
| 11 Jan 2005 | INR | 24.45 | 24.45 | 23.5 | 24.3 | 12.15 | +2.05 (+9.21%) | 164,048 |
| 10 Jan 2005 | INR | 21.4 | 22.25 | 20.5 | 22.25 | 11.125 | +2 (+9.88%) | 191,120 |
| 7 Jan 2005 | INR | 21.35 | 21.35 | 19.9 | 20.25 | 10.125 | +0.4 (+2.02%) | 161,690 |
| 6 Jan 2005 | INR | 21.7 | 21.7 | 19 | 19.85 | 9.925 | -1.05 (-5.02%) | 132,456 |
| 5 Jan 2005 | INR | 19.2 | 21.3 | 19.2 | 20.9 | 10.45 | +1.5 (+7.73%) | 147,125 |
| 4 Jan 2005 | INR | 19.7 | 19.75 | 18.8 | 19.4 | 9.7 | +0.15 (+0.78%) | 30,215 |
| 3 Jan 2005 | INR | 19.35 | 20.1 | 18.8 | 19.25 | 9.625 | +0.4 (+2.12%) | 27,981 |
| 31 Dec 2004 | INR | 19 | 19.45 | 18.25 | 18.85 | 9.425 | +0.4 (+2.17%) | 21,067 |
| 30 Dec 2004 | INR | 19.05 | 19.05 | 18.25 | 18.45 | 9.225 | -1.05 (-5.38%) | 16,076 |
| 29 Dec 2004 | INR | 20.8 | 20.8 | 18.5 | 19.5 | 9.75 | +0.45 (+2.36%) | 41,595 |
