| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 16.1 | 17 | 15.95 | 17 | 17 | +0.25 (+1.49%) | 5,149 |
| 24 Jan 2005 | INR | 16.8 | 17.2 | 16.65 | 16.75 | 16.75 | -0.75 (-4.29%) | 7,050 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18 | 18.5 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 6,200 |
| 19 Jan 2005 | INR | 19 | 19 | 18.1 | 18.4 | 18.4 | -0.45 (-2.39%) | 2,900 |
| 18 Jan 2005 | INR | 19.45 | 19.5 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 7,125 |
| 17 Jan 2005 | INR | 18.9 | 20.65 | 18.75 | 19.8 | 19.8 | +0.1 (+0.51%) | 11,200 |
| 14 Jan 2005 | INR | 19 | 20.55 | 18.7 | 19.7 | 19.7 | +0.1 (+0.51%) | 12,745 |
| 13 Jan 2005 | INR | 20 | 20 | 19.1 | 19.6 | 19.6 | -0.5 (-2.49%) | 13,800 |
| 12 Jan 2005 | INR | 20.5 | 21 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 9,350 |
| 11 Jan 2005 | INR | 21.3 | 22.6 | 21.15 | 21.15 | 21.15 | -1.1 (-4.94%) | 23,975 |
| 10 Jan 2005 | INR | 23.55 | 23.75 | 22.05 | 22.25 | 22.25 | -0.65 (-2.84%) | 37,370 |
| 7 Jan 2005 | INR | 24.95 | 24.95 | 22.8 | 22.9 | 22.9 | -0.9 (-3.78%) | 104,702 |
| 6 Jan 2005 | INR | 23.8 | 23.8 | 20.05 | 23.8 | 23.8 | +2.15 (+9.93%) | 217,439 |
| 5 Jan 2005 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1.95 (+9.90%) | 55,572 |
| 4 Jan 2005 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | +1.75 (+9.75%) | 4,100 |
| 3 Jan 2005 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +1.63 (+9.99%) | 8,280 |
| 31 Dec 2004 | INR | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | +1.48 (+9.97%) | 30,225 |
| 30 Dec 2004 | INR | 13.05 | 14.85 | 12.85 | 14.84 | 14.84 | +1.34 (+9.93%) | 48,204 |
| 29 Dec 2004 | INR | 14.6 | 14.6 | 13.1 | 13.5 | 13.5 | -0.6 (-4.26%) | 9,650 |
| 28 Dec 2004 | INR | 13.1 | 14.3 | 13.1 | 14.1 | 14.1 | +0.39 (+2.84%) | 17,090 |
| 27 Dec 2004 | INR | 14.1 | 14.32 | 13.05 | 13.71 | 13.71 | +0.51 (+3.86%) | 9,675 |
| 24 Dec 2004 | INR | 13.4 | 13.51 | 12.95 | 13.2 | 13.2 | +0.91 (+7.40%) | 12,914 |
| 23 Dec 2004 | INR | 12.15 | 12.29 | 11.22 | 12.29 | 12.29 | +1.11 (+9.93%) | 15,100 |
| 22 Dec 2004 | INR | 11.11 | 12 | 11.11 | 11.18 | 11.18 | -1.15 (-9.33%) | 7,515 |
| 21 Dec 2004 | INR | 12.1 | 13 | 12.05 | 12.33 | 12.33 | -0.88 (-6.66%) | 7,900 |
| 20 Dec 2004 | INR | 13.05 | 13.8 | 13.05 | 13.21 | 13.21 | -0.34 (-2.51%) | 1,506 |
| 17 Dec 2004 | INR | 14.5 | 15 | 13.5 | 13.55 | 13.55 | -0.59 (-4.17%) | 9,400 |
| 16 Dec 2004 | INR | 14.42 | 14.47 | 12.35 | 14.14 | 14.14 | +0.98 (+7.45%) | 46,456 |
