| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 6.2 | 6.45 | 6.2 | 6.32 | 6.32 | +0.04 (+0.64%) | 35,736 |
| 27 Jan 2005 | INR | 5.82 | 6.34 | 5.82 | 6.28 | 6.28 | +0.46 (+7.90%) | 17,238 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 5.5 | 6 | 5.5 | 5.82 | 5.82 | -0.01 (-0.17%) | 18,231 |
| 24 Jan 2005 | INR | 5.5 | 6.2 | 5.49 | 5.83 | 5.83 | +0.29 (+5.23%) | 43,000 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 5.9 | 5.9 | 5.42 | 5.54 | 5.54 | -0.08 (-1.42%) | 41,201 |
| 19 Jan 2005 | INR | 5.8 | 5.95 | 5.53 | 5.62 | 5.62 | -0.28 (-4.75%) | 22,802 |
| 18 Jan 2005 | INR | 5.75 | 6.05 | 5.55 | 5.9 | 5.9 | +0.29 (+5.17%) | 68,915 |
| 17 Jan 2005 | INR | 6 | 6.1 | 5.4 | 5.61 | 5.61 | -0.38 (-6.34%) | 81,535 |
| 14 Jan 2005 | INR | 6.25 | 6.45 | 5.6 | 5.99 | 5.99 | -0.24 (-3.85%) | 63,810 |
| 13 Jan 2005 | INR | 6.88 | 6.9 | 6.16 | 6.23 | 6.23 | +0.12 (+1.96%) | 52,730 |
| 12 Jan 2005 | INR | 7.19 | 7.19 | 6.01 | 6.11 | 6.11 | -0.81 (-11.71%) | 58,100 |
| 11 Jan 2005 | INR | 7.5 | 7.5 | 6.81 | 6.92 | 6.92 | -0.41 (-5.59%) | 95,550 |
| 10 Jan 2005 | INR | 7.8 | 8 | 7.25 | 7.33 | 7.33 | 0.0 (0.0%) | 109,545 |
| 7 Jan 2005 | INR | 7 | 7.5 | 6.75 | 7.33 | 7.33 | +0.34 (+4.86%) | 85,115 |
| 6 Jan 2005 | INR | 6.75 | 7.49 | 6.75 | 6.99 | 6.99 | -0.47 (-6.30%) | 99,104 |
| 5 Jan 2005 | INR | 8.1 | 8.15 | 6.9 | 7.46 | 7.46 | -0.68 (-8.35%) | 180,499 |
| 4 Jan 2005 | INR | 8.39 | 8.48 | 7.84 | 8.14 | 8.14 | +0.19 (+2.39%) | 249,045 |
| 3 Jan 2005 | INR | 7.98 | 8.4 | 7.66 | 7.95 | 7.95 | +0.7 (+9.66%) | 327,844 |
| 31 Dec 2004 | INR | 7.4 | 7.5 | 7 | 7.25 | 7.25 | +0.22 (+3.13%) | 144,884 |
| 30 Dec 2004 | INR | 7 | 7.4 | 7 | 7.03 | 7.03 | +0.13 (+1.88%) | 102,721 |
| 29 Dec 2004 | INR | 7.69 | 8 | 6.8 | 6.9 | 6.9 | -0.49 (-6.63%) | 197,147 |
| 28 Dec 2004 | INR | 7 | 7.65 | 7 | 7.39 | 7.39 | +0.34 (+4.82%) | 216,813 |
| 27 Dec 2004 | INR | 7.45 | 7.45 | 6.9 | 7.05 | 7.05 | -0.05 (-0.70%) | 105,066 |
| 24 Dec 2004 | INR | 7.3 | 7.5 | 6.72 | 7.1 | 7.1 | -0.11 (-1.53%) | 117,234 |
| 23 Dec 2004 | INR | 6.2 | 7.4 | 6.19 | 7.21 | 7.21 | +1.02 (+16.48%) | 296,845 |
| 22 Dec 2004 | INR | 6.05 | 6.49 | 6 | 6.19 | 6.19 | +0.21 (+3.51%) | 94,326 |
| 21 Dec 2004 | INR | 6.1 | 6.32 | 5.9 | 5.98 | 5.98 | -0.04 (-0.66%) | 39,700 |
| 20 Dec 2004 | INR | 6.5 | 6.5 | 5.9 | 6.02 | 6.02 | -0.04 (-0.66%) | 53,930 |
