| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 19.2 | 19.95 | 18.3 | 18.77 | 18.77 | +0.38 (+2.07%) | 159,246 |
| 8 Feb 2005 | INR | 17.7 | 18.39 | 17.1 | 18.39 | 18.39 | +1.67 (+9.99%) | 111,394 |
| 7 Feb 2005 | INR | 16.35 | 17.09 | 16.3 | 16.72 | 16.72 | +1.18 (+7.59%) | 103,915 |
| 4 Feb 2005 | INR | 15.9 | 16 | 15.15 | 15.54 | 15.54 | +0.3 (+1.97%) | 57,017 |
| 3 Feb 2005 | INR | 16.55 | 16.55 | 15.11 | 15.24 | 15.24 | -0.14 (-0.91%) | 40,150 |
| 2 Feb 2005 | INR | 16.48 | 16.48 | 14.75 | 15.38 | 15.38 | +0.31 (+2.06%) | 17,472 |
| 1 Feb 2005 | INR | 14.5 | 15.2 | 14.5 | 15.07 | 15.07 | +0.29 (+1.96%) | 16,100 |
| 31 Jan 2005 | INR | 14.61 | 15.34 | 14.5 | 14.78 | 14.78 | +0.18 (+1.23%) | 9,575 |
| 28 Jan 2005 | INR | 15.74 | 15.74 | 14.5 | 14.6 | 14.6 | -0.52 (-3.44%) | 9,703 |
| 27 Jan 2005 | INR | 15.75 | 15.75 | 14.7 | 15.12 | 15.12 | +0.19 (+1.27%) | 12,453 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 15 | 15 | 14.5 | 14.93 | 14.93 | -0.35 (-2.29%) | 17,259 |
| 24 Jan 2005 | INR | 14.95 | 15.65 | 14.8 | 15.28 | 15.28 | +0.51 (+3.45%) | 25,997 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 14.77 | 14.77 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15 | 15 | 14.25 | 14.77 | 14.77 | -0.52 (-3.40%) | 7,000 |
| 19 Jan 2005 | INR | 14.9 | 15.6 | 14.9 | 15.29 | 15.29 | +0.49 (+3.31%) | 51,426 |
| 18 Jan 2005 | INR | 14.5 | 15.4 | 14.5 | 14.8 | 14.8 | +0.29 (+2.00%) | 9,801 |
| 17 Jan 2005 | INR | 14.55 | 15.3 | 14.1 | 14.51 | 14.51 | -0.8 (-5.23%) | 13,401 |
| 14 Jan 2005 | INR | 15 | 16 | 14.65 | 15.31 | 15.31 | +0.1 (+0.66%) | 22,175 |
| 13 Jan 2005 | INR | 14.7 | 15.45 | 14.3 | 15.21 | 15.21 | +1.14 (+8.10%) | 18,773 |
| 12 Jan 2005 | INR | 15.2 | 15.65 | 14 | 14.07 | 14.07 | -1.46 (-9.40%) | 20,620 |
| 11 Jan 2005 | INR | 16.2 | 16.9 | 15.05 | 15.53 | 15.53 | -0.38 (-2.39%) | 72,933 |
| 10 Jan 2005 | INR | 15.4 | 15.91 | 15 | 15.91 | 15.91 | +1.44 (+9.95%) | 81,384 |
| 7 Jan 2005 | INR | 14.25 | 15.02 | 13.9 | 14.47 | 14.47 | +0.81 (+5.93%) | 41,406 |
| 6 Jan 2005 | INR | 13.9 | 14 | 12.91 | 13.66 | 13.66 | -0.68 (-4.74%) | 24,400 |
| 5 Jan 2005 | INR | 16 | 16.4 | 14.1 | 14.34 | 14.34 | -1.32 (-8.43%) | 34,378 |
| 4 Jan 2005 | INR | 16.65 | 17.25 | 15.5 | 15.66 | 15.66 | -0.15 (-0.95%) | 62,979 |
| 3 Jan 2005 | INR | 15.3 | 15.81 | 14.5 | 15.81 | 15.81 | +1.43 (+9.94%) | 80,195 |
| 31 Dec 2004 | INR | 13.01 | 14.38 | 13 | 14.38 | 14.38 | +1.3 (+9.94%) | 34,766 |
| 30 Dec 2004 | INR | 13.5 | 13.9 | 13.05 | 13.08 | 13.08 | -0.72 (-5.22%) | 15,270 |
