| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | INR | 18.5 | 19.95 | 18.1 | 19.95 | 19.95 | +1.8 (+9.92%) | 3,600 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.9 | 18.9 | 18.15 | 18.15 | 18.15 | +0.6 (+3.42%) | 1,385 |
| 19 Jan 2005 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.35 (-7.14%) | 100 |
| 18 Jan 2005 | INR | 18 | 18.9 | 17.3 | 18.9 | 18.9 | +1.4 (+8%) | 1,270 |
| 17 Jan 2005 | INR | 19.5 | 19.5 | 17.5 | 17.5 | 17.5 | -1.6 (-8.38%) | 901 |
| 14 Jan 2005 | INR | 18.55 | 20.35 | 18.5 | 19.1 | 19.1 | -0.95 (-4.74%) | 4,070 |
| 13 Jan 2005 | INR | 17.8 | 20.05 | 17.8 | 20.05 | 20.05 | +1.8 (+9.86%) | 3,055 |
| 12 Jan 2005 | INR | 17.65 | 19.95 | 17.65 | 18.25 | 18.25 | -1.25 (-6.41%) | 6,179 |
| 11 Jan 2005 | INR | 19.5 | 20 | 19.35 | 19.5 | 19.5 | -0.7 (-3.47%) | 3,409 |
| 10 Jan 2005 | INR | 20.5 | 21.8 | 19.75 | 20.2 | 20.2 | +0.2 (+1%) | 5,180 |
| 7 Jan 2005 | INR | 19.55 | 20.55 | 18.5 | 20 | 20 | -0.5 (-2.44%) | 17,525 |
| 6 Jan 2005 | INR | 23.6 | 23.6 | 20.3 | 20.5 | 20.5 | -2 (-8.89%) | 7,600 |
| 5 Jan 2005 | INR | 21.1 | 23.3 | 20.25 | 22.5 | 22.5 | +0.5 (+2.27%) | 21,798 |
| 4 Jan 2005 | INR | 22 | 23 | 21.5 | 22 | 22 | -0.3 (-1.35%) | 10,749 |
| 3 Jan 2005 | INR | 21 | 22.5 | 21 | 22.3 | 22.3 | +0.6 (+2.76%) | 7,501 |
| 31 Dec 2004 | INR | 21.1 | 22 | 21.1 | 21.7 | 21.7 | +0.7 (+3.33%) | 3,010 |
| 30 Dec 2004 | INR | 21.25 | 22.35 | 21 | 21 | 21 | -0.75 (-3.45%) | 2,425 |
| 29 Dec 2004 | INR | 21.15 | 22.95 | 21.15 | 21.75 | 21.75 | -0.6 (-2.68%) | 3,850 |
| 28 Dec 2004 | INR | 22 | 22.4 | 21 | 22.35 | 22.35 | +0.9 (+4.20%) | 8,010 |
| 27 Dec 2004 | INR | 22.5 | 22.5 | 21.05 | 21.45 | 21.45 | -0.75 (-3.38%) | 3,751 |
| 24 Dec 2004 | INR | 21.65 | 22.5 | 21.55 | 22.2 | 22.2 | +0.25 (+1.14%) | 15,452 |
| 23 Dec 2004 | INR | 22.65 | 22.7 | 21.6 | 21.95 | 21.95 | -0.05 (-0.23%) | 5,519 |
| 22 Dec 2004 | INR | 21.25 | 23 | 21.25 | 22 | 22 | -0.45 (-2.00%) | 8,406 |
| 21 Dec 2004 | INR | 22.05 | 22.75 | 21.55 | 22.45 | 22.45 | +0.1 (+0.45%) | 5,301 |
| 20 Dec 2004 | INR | 22.55 | 22.6 | 22 | 22.35 | 22.35 | -0.5 (-2.19%) | 4,801 |
| 17 Dec 2004 | INR | 21.85 | 23.3 | 21.6 | 22.85 | 22.85 | -0.15 (-0.65%) | 5,316 |
| 16 Dec 2004 | INR | 24.25 | 24.45 | 22.2 | 23 | 23 | +0.05 (+0.22%) | 8,609 |
| 15 Dec 2004 | INR | 22.75 | 24.4 | 22.5 | 22.95 | 22.95 | -0.65 (-2.75%) | 13,108 |
| 14 Dec 2004 | INR | 23 | 24.1 | 23 | 23.6 | 23.6 | +1.65 (+7.52%) | 17,642 |
