| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 16 | 17.05 | 15.55 | 16.9 | 16.9 | +1.4 (+9.03%) | 68,161 |
| 17 Jan 2005 | INR | 16.7 | 16.7 | 15 | 15.5 | 15.5 | +0.3 (+1.97%) | 10,850 |
| 14 Jan 2005 | INR | 15.05 | 15.55 | 14.75 | 15.2 | 15.2 | -0.4 (-2.56%) | 16,675 |
| 13 Jan 2005 | INR | 15 | 15.6 | 14.4 | 15.6 | 15.6 | 0.0 (0.0%) | 11,850 |
| 12 Jan 2005 | INR | 16 | 16.9 | 15 | 15.6 | 15.6 | -0.55 (-3.41%) | 36,300 |
| 11 Jan 2005 | INR | 18.3 | 18.3 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 25,228 |
| 10 Jan 2005 | INR | 16.95 | 16.95 | 16.2 | 16.8 | 16.8 | +1.35 (+8.74%) | 85,147 |
| 7 Jan 2005 | INR | 15.5 | 15.75 | 15.05 | 15.45 | 15.45 | +0.15 (+0.98%) | 11,889 |
| 6 Jan 2005 | INR | 16 | 16 | 14.55 | 15.3 | 15.3 | +0.4 (+2.68%) | 9,370 |
| 5 Jan 2005 | INR | 16.05 | 16.8 | 14.5 | 14.9 | 14.9 | -1.1 (-6.88%) | 31,710 |
| 4 Jan 2005 | INR | 15.4 | 16.7 | 15.4 | 16 | 16 | +0.15 (+0.95%) | 24,389 |
| 3 Jan 2005 | INR | 16 | 16.75 | 15.45 | 15.85 | 15.85 | +0.31 (+1.99%) | 33,550 |
| 31 Dec 2004 | INR | 14.95 | 15.69 | 14.9 | 15.54 | 15.54 | +0.81 (+5.50%) | 41,612 |
| 30 Dec 2004 | INR | 14.25 | 14.95 | 14.25 | 14.73 | 14.73 | +0.46 (+3.22%) | 16,965 |
| 29 Dec 2004 | INR | 14.75 | 14.75 | 14.2 | 14.27 | 14.27 | -0.23 (-1.59%) | 8,310 |
| 28 Dec 2004 | INR | 13.85 | 14.5 | 13.5 | 14.5 | 14.5 | +0.29 (+2.04%) | 16,826 |
| 27 Dec 2004 | INR | 14.89 | 14.89 | 14.06 | 14.21 | 14.21 | -0.01 (-0.07%) | 5,800 |
| 24 Dec 2004 | INR | 15 | 15.15 | 14.15 | 14.22 | 14.22 | -0.78 (-5.20%) | 12,525 |
| 23 Dec 2004 | INR | 14.65 | 15.2 | 14.1 | 15 | 15 | -0.14 (-0.92%) | 9,799 |
| 22 Dec 2004 | INR | 15.5 | 16 | 14.75 | 15.14 | 15.14 | -0.15 (-0.98%) | 26,617 |
| 21 Dec 2004 | INR | 14 | 15.5 | 14 | 15.29 | 15.29 | +1.07 (+7.52%) | 37,066 |
| 20 Dec 2004 | INR | 14.5 | 14.5 | 13.61 | 14.22 | 14.22 | +0.49 (+3.57%) | 7,330 |
| 17 Dec 2004 | INR | 13.99 | 14 | 13.2 | 13.73 | 13.73 | +0.11 (+0.81%) | 19,914 |
| 16 Dec 2004 | INR | 14.1 | 14.1 | 13.2 | 13.62 | 13.62 | -0.3 (-2.16%) | 8,815 |
| 15 Dec 2004 | INR | 14.1 | 14.29 | 13.8 | 13.92 | 13.92 | -0.5 (-3.47%) | 14,501 |
| 14 Dec 2004 | INR | 14.9 | 14.9 | 14.17 | 14.42 | 14.42 | -0.29 (-1.97%) | 26,050 |
| 13 Dec 2004 | INR | 14.25 | 14.85 | 14.15 | 14.71 | 14.71 | -0.05 (-0.34%) | 12,302 |
| 10 Dec 2004 | INR | 15.5 | 15.5 | 14.25 | 14.76 | 14.76 | -0.24 (-1.60%) | 8,484 |
| 9 Dec 2004 | INR | 15.25 | 15.75 | 14.5 | 15 | 15 | -0.28 (-1.83%) | 25,236 |
| 8 Dec 2004 | INR | 15.5 | 16.29 | 15 | 15.28 | 15.28 | +0.47 (+3.17%) | 47,385 |
