| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 7.14 | 7.14 | 5.81 | 6.44 | 6.44 | +0.12 (+1.90%) | 1,960 |
| 17 Jan 2005 | INR | 5.9 | 6.95 | 5.9 | 6.32 | 6.32 | -0.43 (-6.37%) | 2,785 |
| 14 Jan 2005 | INR | 6.5 | 7.18 | 6.36 | 6.75 | 6.75 | +0.02 (+0.30%) | 860 |
| 13 Jan 2005 | INR | 7.2 | 7.2 | 5.81 | 6.73 | 6.73 | +0.38 (+5.98%) | 4,335 |
| 12 Jan 2005 | INR | 6.55 | 6.7 | 6 | 6.35 | 6.35 | -0.64 (-9.16%) | 23,050 |
| 11 Jan 2005 | INR | 7.89 | 7.89 | 6.7 | 6.99 | 6.99 | -0.01 (-0.14%) | 2,300 |
| 10 Jan 2005 | INR | 7.78 | 7.78 | 6.8 | 7 | 7 | -0.07 (-0.99%) | 5,804 |
| 7 Jan 2005 | INR | 7.8 | 7.8 | 6.93 | 7.07 | 7.07 | -0.08 (-1.12%) | 410 |
| 6 Jan 2005 | INR | 6.9 | 7.88 | 6.51 | 7.15 | 7.15 | -0.07 (-0.97%) | 8,450 |
| 5 Jan 2005 | INR | 7.5 | 8.19 | 7.2 | 7.22 | 7.22 | -0.43 (-5.62%) | 12,951 |
| 4 Jan 2005 | INR | 8.4 | 8.7 | 7 | 7.65 | 7.65 | -0.77 (-9.14%) | 15,852 |
| 3 Jan 2005 | INR | 8.8 | 8.8 | 8.1 | 8.42 | 8.42 | +0.36 (+4.47%) | 14,650 |
| 31 Dec 2004 | INR | 8.4 | 8.5 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 14,899 |
| 30 Dec 2004 | INR | 8.75 | 8.75 | 7.71 | 8.06 | 8.06 | +0.17 (+2.15%) | 25,050 |
| 29 Dec 2004 | INR | 8 | 8.5 | 7.5 | 7.89 | 7.89 | +0.39 (+5.20%) | 23,600 |
| 28 Dec 2004 | INR | 7.2 | 7.9 | 7.2 | 7.5 | 7.5 | -0.06 (-0.79%) | 24,000 |
| 27 Dec 2004 | INR | 6.6 | 7.88 | 6.6 | 7.56 | 7.56 | -0.22 (-2.83%) | 3,000 |
| 24 Dec 2004 | INR | 9.29 | 9.29 | 7.5 | 7.78 | 7.78 | 0.0 (0.0%) | 23,600 |
| 23 Dec 2004 | INR | 6.95 | 7.89 | 6.08 | 7.78 | 7.78 | +1.2 (+18.24%) | 49,247 |
| 22 Dec 2004 | INR | 6.4 | 6.7 | 6.1 | 6.58 | 6.58 | +0.41 (+6.65%) | 21,542 |
| 21 Dec 2004 | INR | 6 | 6.39 | 6 | 6.17 | 6.17 | -0.05 (-0.80%) | 3,202 |
| 20 Dec 2004 | INR | 6.8 | 7.4 | 6.07 | 6.22 | 6.22 | +0.02 (+0.32%) | 9,040 |
| 17 Dec 2004 | INR | 6 | 6.5 | 5.68 | 6.2 | 6.2 | +0.17 (+2.82%) | 9,300 |
| 16 Dec 2004 | INR | 6.5 | 6.5 | 5.96 | 6.03 | 6.03 | +0.1 (+1.69%) | 20,800 |
| 15 Dec 2004 | INR | 5.95 | 6.85 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 38,411 |
| 14 Dec 2004 | INR | 5.8 | 6.2 | 5.6 | 6 | 6 | +0.57 (+10.50%) | 17,084 |
| 13 Dec 2004 | INR | 5.4 | 5.6 | 5.05 | 5.43 | 5.43 | +0.18 (+3.43%) | 16,551 |
| 10 Dec 2004 | INR | 4.76 | 5.47 | 4.76 | 5.25 | 5.25 | +0.15 (+2.94%) | 4,300 |
| 9 Dec 2004 | INR | 4.5 | 5.1 | 4.5 | 5.1 | 5.1 | +0.2 (+4.08%) | 1,475 |
| 8 Dec 2004 | INR | 4.9 | 5.47 | 4.9 | 4.9 | 4.9 | +0.08 (+1.66%) | 871 |
