| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | INR | 15.05 | 17 | 15.05 | 15.95 | 3.19 | +0.35 (+2.24%) | 8,360 |
| 3 Jan 2005 | INR | 13.95 | 17.4 | 13.95 | 15.6 | 3.12 | -1.19 (-7.09%) | 630 |
| 31 Dec 2004 | INR | 13.1 | 17 | 13.1 | 16.79 | 3.358 | +1.28 (+8.25%) | 4,620 |
| 30 Dec 2004 | INR | 12.42 | 15.51 | 12.42 | 15.51 | 3.102 | 0.0 (0.0%) | 4,020 |
| 29 Dec 2004 | INR | 12.62 | 16 | 12.62 | 15.51 | 3.102 | -0.23 (-1.46%) | 6,010 |
| 28 Dec 2004 | INR | 12.5 | 16 | 12.5 | 15.74 | 3.148 | +0.23 (+1.48%) | 2,640 |
| 27 Dec 2004 | INR | 12.6 | 15.51 | 12.6 | 15.51 | 3.102 | -0.16 (-1.02%) | 220 |
| 24 Dec 2004 | INR | 15.52 | 16.25 | 15.52 | 15.67 | 3.134 | +0.17 (+1.10%) | 1,990 |
| 23 Dec 2004 | INR | 13.05 | 16.45 | 13.05 | 15.5 | 3.1 | -0.5 (-3.13%) | 2,252 |
| 22 Dec 2004 | INR | 12.81 | 17.5 | 12.81 | 16 | 3.2 | 0.0 (0.0%) | 4,016 |
| 21 Dec 2004 | INR | 13.65 | 16 | 13.65 | 16 | 3.2 | -0.22 (-1.36%) | 3,720 |
| 20 Dec 2004 | INR | 14.25 | 17.16 | 14.25 | 16.22 | 3.244 | +1.92 (+13.43%) | 7,940 |
| 17 Dec 2004 | INR | 11.82 | 15.95 | 11.82 | 14.3 | 2.86 | -0.37 (-2.52%) | 12,450 |
| 16 Dec 2004 | INR | 11.17 | 15.5 | 11.17 | 14.67 | 2.934 | +0.72 (+5.16%) | 14,462 |
| 15 Dec 2004 | INR | 11.21 | 14 | 11.21 | 13.95 | 2.79 | -0.05 (-0.36%) | 1,232 |
| 14 Dec 2004 | INR | 11.19 | 15.75 | 11.19 | 14 | 2.8 | +0.02 (+0.14%) | 1,464 |
| 13 Dec 2004 | INR | 10.61 | 14 | 10.61 | 13.98 | 2.796 | +0.73 (+5.51%) | 2,530 |
| 10 Dec 2004 | INR | 13.25 | 13.7 | 13.25 | 13.25 | 2.65 | -1.25 (-8.62%) | 7,000 |
| 9 Dec 2004 | INR | 10.65 | 14.5 | 10.65 | 14.5 | 2.9 | +1.2 (+9.02%) | 510 |
| 8 Dec 2004 | INR | 12.25 | 13.5 | 12.25 | 13.3 | 2.66 | -0.95 (-6.67%) | 7,420 |
| 7 Dec 2004 | INR | 11.57 | 14.3 | 11.57 | 14.25 | 2.85 | -0.2 (-1.38%) | 1,020 |
| 6 Dec 2004 | INR | 12.1 | 15.2 | 12.1 | 14.45 | 2.89 | +0.55 (+3.96%) | 2,740 |
| 3 Dec 2004 | INR | 12.1 | 14 | 12.1 | 13.9 | 2.78 | -0.69 (-4.73%) | 2,800 |
| 2 Dec 2004 | INR | 12 | 15 | 12 | 14.59 | 2.918 | -0.11 (-0.75%) | 2,840 |
| 1 Dec 2004 | INR | 14 | 15 | 12.5 | 14.7 | 2.94 | +0.54 (+3.81%) | 9,820 |
| 30 Nov 2004 | INR | 11.41 | 14.8 | 11.41 | 14.16 | 2.832 | -0.09 (-0.63%) | 4,560 |
| 29 Nov 2004 | INR | 11 | 14.75 | 11 | 14.25 | 2.85 | +0.6 (+4.40%) | 7,620 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 13.65 | 2.73 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 11.5 | 14 | 11.5 | 13.65 | 2.73 | +0.45 (+3.41%) | 4,020 |
| 24 Nov 2004 | INR | 11 | 13.65 | 11 | 13.2 | 2.64 | +0.05 (+0.38%) | 2,440 |
