| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 14 | 14.8 | 14 | 14.46 | 14.46 | +0.3 (+2.12%) | 6,200 |
| 19 Jan 2005 | INR | 14 | 14.91 | 14 | 14.16 | 14.16 | -0.04 (-0.28%) | 9,400 |
| 18 Jan 2005 | INR | 14 | 15.2 | 14 | 14.2 | 14.2 | -0.33 (-2.27%) | 12,000 |
| 17 Jan 2005 | INR | 14 | 14.96 | 13.55 | 14.53 | 14.53 | +0.28 (+1.96%) | 15,801 |
| 14 Jan 2005 | INR | 14.3 | 14.85 | 14.25 | 14.25 | 14.25 | +0.1 (+0.71%) | 8,951 |
| 13 Jan 2005 | INR | 14 | 14.5 | 13.8 | 14.15 | 14.15 | -0.05 (-0.35%) | 12,499 |
| 12 Jan 2005 | INR | 14.5 | 14.6 | 14.09 | 14.2 | 14.2 | -0.63 (-4.25%) | 9,401 |
| 11 Jan 2005 | INR | 14.55 | 15.1 | 14.55 | 14.83 | 14.83 | -0.42 (-2.75%) | 11,449 |
| 10 Jan 2005 | INR | 15 | 15.35 | 14.7 | 15.25 | 15.25 | +0.21 (+1.40%) | 22,600 |
| 7 Jan 2005 | INR | 15.3 | 15.5 | 14.51 | 15.04 | 15.04 | -0.23 (-1.51%) | 26,319 |
| 6 Jan 2005 | INR | 15.25 | 15.62 | 14.14 | 15.27 | 15.27 | +0.39 (+2.62%) | 25,650 |
| 5 Jan 2005 | INR | 15.2 | 16.17 | 14.64 | 14.88 | 14.88 | -0.52 (-3.38%) | 54,702 |
| 4 Jan 2005 | INR | 15.4 | 15.4 | 14 | 15.4 | 15.4 | +1.4 (+10%) | 42,675 |
| 3 Jan 2005 | INR | 14 | 14 | 14 | 14 | 14 | +1.27 (+9.98%) | 11,600 |
| 31 Dec 2004 | INR | 12.6 | 12.73 | 12.3 | 12.73 | 12.73 | +1.15 (+9.93%) | 13,700 |
| 30 Dec 2004 | INR | 11.85 | 12 | 10.75 | 11.58 | 11.58 | +0.53 (+4.80%) | 24,000 |
| 29 Dec 2004 | INR | 11.05 | 11.09 | 10.05 | 11.05 | 11.05 | +0.96 (+9.51%) | 25,850 |
| 28 Dec 2004 | INR | 9.25 | 10.09 | 8.75 | 10.09 | 10.09 | +0.91 (+9.91%) | 9,092 |
| 27 Dec 2004 | INR | 8.5 | 9.5 | 8.32 | 9.18 | 9.18 | +0.15 (+1.66%) | 7,300 |
| 24 Dec 2004 | INR | 9 | 9.49 | 8.75 | 9.03 | 9.03 | -0.38 (-4.04%) | 3,900 |
| 23 Dec 2004 | INR | 8.9 | 9.5 | 8.7 | 9.41 | 9.41 | +0.3 (+3.29%) | 5,000 |
| 22 Dec 2004 | INR | 9 | 9.73 | 8.45 | 9.11 | 9.11 | +0.02 (+0.22%) | 2,700 |
| 21 Dec 2004 | INR | 9.3 | 9.88 | 9.06 | 9.09 | 9.09 | -0.21 (-2.26%) | 7,205 |
| 20 Dec 2004 | INR | 9.11 | 10.4 | 9.1 | 9.3 | 9.3 | -0.2 (-2.11%) | 3,400 |
| 17 Dec 2004 | INR | 10.25 | 10.35 | 9.26 | 9.5 | 9.5 | 0.0 (0.0%) | 6,200 |
| 16 Dec 2004 | INR | 9.21 | 10.49 | 9.21 | 9.5 | 9.5 | -0.65 (-6.40%) | 5,400 |
| 15 Dec 2004 | INR | 11 | 11 | 10.05 | 10.15 | 10.15 | -0.91 (-8.23%) | 8,766 |
| 14 Dec 2004 | INR | 11.1 | 11.58 | 10.35 | 11.06 | 11.06 | 0.0 (0.0%) | 12,000 |
| 13 Dec 2004 | INR | 10.74 | 11.3 | 10.74 | 11.06 | 11.06 | -0.51 (-4.41%) | 7,900 |
| 10 Dec 2004 | INR | 12.25 | 12.25 | 11.5 | 11.57 | 11.57 | +0.43 (+3.86%) | 22,900 |
