| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | INR | 22.15 | 22.5 | 20.5 | 20.7 | 20.7 | -1.45 (-6.55%) | 4,261 |
| 10 Jan 2005 | INR | 22.25 | 22.9 | 22 | 22.15 | 22.15 | -0.65 (-2.85%) | 7,350 |
| 7 Jan 2005 | INR | 22.8 | 22.9 | 21.5 | 22.8 | 22.8 | +1 (+4.59%) | 4,253 |
| 6 Jan 2005 | INR | 21.9 | 22.8 | 19.75 | 21.8 | 21.8 | -0.1 (-0.46%) | 14,760 |
| 5 Jan 2005 | INR | 24.25 | 25 | 21.85 | 21.9 | 21.9 | -2.35 (-9.69%) | 17,185 |
| 4 Jan 2005 | INR | 24.25 | 24.25 | 23.05 | 24.25 | 24.25 | +2.2 (+9.98%) | 38,508 |
| 3 Jan 2005 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +2 (+9.98%) | 5,060 |
| 31 Dec 2004 | INR | 20 | 20.05 | 20 | 20.05 | 20.05 | +1.8 (+9.86%) | 6,065 |
| 30 Dec 2004 | INR | 20 | 20 | 17.8 | 18.25 | 18.25 | -0.45 (-2.41%) | 6,208 |
| 29 Dec 2004 | INR | 18.85 | 20.05 | 17.75 | 18.7 | 18.7 | +0.45 (+2.47%) | 10,079 |
| 28 Dec 2004 | INR | 17.5 | 18.35 | 16.75 | 18.25 | 18.25 | +1.55 (+9.28%) | 12,392 |
| 27 Dec 2004 | INR | 15.3 | 17.5 | 15.3 | 16.7 | 16.7 | -0.25 (-1.47%) | 1,350 |
| 24 Dec 2004 | INR | 17.5 | 18.5 | 16.5 | 16.95 | 16.95 | +0.1 (+0.59%) | 5,950 |
| 23 Dec 2004 | INR | 17.25 | 17.4 | 16.6 | 16.85 | 16.85 | -0.1 (-0.59%) | 3,450 |
| 22 Dec 2004 | INR | 16.2 | 17 | 16.2 | 16.95 | 16.95 | +0.25 (+1.50%) | 1,600 |
| 21 Dec 2004 | INR | 15.55 | 16.95 | 15.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 5,126 |
| 20 Dec 2004 | INR | 16.25 | 17.8 | 16.25 | 16.65 | 16.65 | -0.5 (-2.92%) | 2,295 |
| 17 Dec 2004 | INR | 17 | 17.45 | 16.8 | 17.15 | 17.15 | -0.25 (-1.44%) | 2,300 |
| 16 Dec 2004 | INR | 17.8 | 17.8 | 16.25 | 17.4 | 17.4 | +0.3 (+1.75%) | 1,500 |
| 15 Dec 2004 | INR | 18.9 | 18.9 | 17.05 | 17.1 | 17.1 | -0.55 (-3.12%) | 4,225 |
| 14 Dec 2004 | INR | 16.25 | 17.7 | 16.2 | 17.65 | 17.65 | +1.55 (+9.63%) | 8,947 |
| 13 Dec 2004 | INR | 15.5 | 18.15 | 15.5 | 16.1 | 16.1 | -0.45 (-2.72%) | 9,297 |
| 10 Dec 2004 | INR | 18.4 | 18.4 | 16.45 | 16.55 | 16.55 | -1.7 (-9.32%) | 12,232 |
| 9 Dec 2004 | INR | 19.9 | 19.9 | 17.5 | 18.25 | 18.25 | +0.1 (+0.55%) | 14,350 |
| 8 Dec 2004 | INR | 17.95 | 18.15 | 17.4 | 18.15 | 18.15 | +1.65 (+10%) | 10,066 |
| 7 Dec 2004 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +1.5 (+10%) | 2,728 |
| 6 Dec 2004 | INR | 17.8 | 17.8 | 15 | 15 | 15 | -1.2 (-7.41%) | 8,426 |
| 3 Dec 2004 | INR | 18.5 | 18.5 | 16 | 16.2 | 16.2 | -0.85 (-4.99%) | 17,535 |
| 2 Dec 2004 | INR | 16.45 | 18.5 | 16.4 | 17.05 | 17.05 | -1.15 (-6.32%) | 11,875 |
| 1 Dec 2004 | INR | 21 | 21 | 18.2 | 18.2 | 18.2 | -2 (-9.90%) | 19,706 |
