| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | INR | 12.25 | 13.8 | 12.25 | 13.02 | 13.02 | +0.86 (+7.07%) | 132,377 |
| 13 Jan 2005 | INR | 11.55 | 12.5 | 11.5 | 12.16 | 12.16 | +1.06 (+9.55%) | 69,055 |
| 12 Jan 2005 | INR | 12 | 13.69 | 10.8 | 11.1 | 11.1 | -1.66 (-13.01%) | 110,378 |
| 11 Jan 2005 | INR | 13.7 | 14 | 12.6 | 12.76 | 12.76 | -1.06 (-7.67%) | 65,079 |
| 10 Jan 2005 | INR | 12.06 | 14.93 | 12.06 | 13.82 | 13.82 | +0.7 (+5.34%) | 149,900 |
| 7 Jan 2005 | INR | 14.25 | 14.25 | 12.9 | 13.12 | 13.12 | -0.32 (-2.38%) | 131,780 |
| 6 Jan 2005 | INR | 15 | 15.59 | 12.55 | 13.44 | 13.44 | -1.44 (-9.68%) | 241,709 |
| 5 Jan 2005 | INR | 15.74 | 16.75 | 12.01 | 14.88 | 14.88 | -0.13 (-0.87%) | 617,917 |
| 4 Jan 2005 | INR | 13.5 | 15.01 | 12.51 | 15.01 | 15.01 | +2.5 (+19.98%) | 531,650 |
| 3 Jan 2005 | INR | 11.5 | 12.51 | 11.05 | 12.51 | 12.51 | +2.08 (+19.94%) | 292,403 |
| 31 Dec 2004 | INR | 9.24 | 10.59 | 9.1 | 10.43 | 10.43 | +1.53 (+17.19%) | 314,019 |
| 30 Dec 2004 | INR | 8.75 | 9.35 | 8.75 | 8.9 | 8.9 | +0.15 (+1.71%) | 109,111 |
| 29 Dec 2004 | INR | 9.85 | 9.85 | 8.26 | 8.75 | 8.75 | +0.01 (+0.11%) | 117,151 |
| 28 Dec 2004 | INR | 8.5 | 9 | 8.04 | 8.74 | 8.74 | +0.55 (+6.72%) | 89,250 |
| 27 Dec 2004 | INR | 8.5 | 8.99 | 7.01 | 8.19 | 8.19 | -0.19 (-2.27%) | 67,928 |
| 24 Dec 2004 | INR | 8.7 | 9 | 8.25 | 8.38 | 8.38 | +0.21 (+2.57%) | 100,612 |
| 23 Dec 2004 | INR | 7.6 | 8.45 | 7.5 | 8.17 | 8.17 | +0.73 (+9.81%) | 102,674 |
| 22 Dec 2004 | INR | 7.73 | 8 | 7.25 | 7.44 | 7.44 | -0.37 (-4.74%) | 36,647 |
| 21 Dec 2004 | INR | 7.95 | 8.1 | 7.51 | 7.81 | 7.81 | -0.12 (-1.51%) | 46,094 |
| 20 Dec 2004 | INR | 7.35 | 8.4 | 7.35 | 7.93 | 7.93 | -0.09 (-1.12%) | 50,887 |
| 17 Dec 2004 | INR | 8.01 | 8.69 | 7.55 | 8.02 | 8.02 | -0.23 (-2.79%) | 79,417 |
| 16 Dec 2004 | INR | 9 | 9.05 | 7.32 | 8.25 | 8.25 | -0.37 (-4.29%) | 139,867 |
| 15 Dec 2004 | INR | 8.9 | 9.45 | 8.52 | 8.62 | 8.62 | +0.24 (+2.86%) | 249,306 |
| 14 Dec 2004 | INR | 8.99 | 9.22 | 8 | 8.38 | 8.38 | +0.69 (+8.97%) | 344,455 |
| 13 Dec 2004 | INR | 6.95 | 7.69 | 6.85 | 7.69 | 7.69 | +1.28 (+19.97%) | 159,156 |
| 10 Dec 2004 | INR | 6.8 | 6.95 | 6.25 | 6.41 | 6.41 | +0.15 (+2.40%) | 285,263 |
| 9 Dec 2004 | INR | 5.4 | 6.26 | 4.78 | 6.26 | 6.26 | +1.04 (+19.92%) | 167,065 |
| 8 Dec 2004 | INR | 5.5 | 5.68 | 5.12 | 5.22 | 5.22 | -0.36 (-6.45%) | 39,008 |
| 7 Dec 2004 | INR | 5.55 | 5.79 | 5.16 | 5.58 | 5.58 | +0.27 (+5.08%) | 50,598 |
| 6 Dec 2004 | INR | 5.1 | 5.8 | 5.1 | 5.31 | 5.31 | 0.0 (0.0%) | 65,212 |
