| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 15.25 | 15.75 | 14.65 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,452 |
| 19 Jan 2005 | INR | 17.5 | 17.5 | 15 | 15.05 | 15.05 | -1.35 (-8.23%) | 3,420 |
| 18 Jan 2005 | INR | 15.25 | 16.5 | 15.25 | 16.4 | 16.4 | +0.9 (+5.81%) | 1,400 |
| 17 Jan 2005 | INR | 16.45 | 16.45 | 15 | 15.5 | 15.5 | -1 (-6.06%) | 3,150 |
| 14 Jan 2005 | INR | 16.45 | 16.85 | 16.45 | 16.5 | 16.5 | +0.2 (+1.23%) | 4,875 |
| 13 Jan 2005 | INR | 17 | 17 | 16.05 | 16.3 | 16.3 | -0.6 (-3.55%) | 10,250 |
| 12 Jan 2005 | INR | 16.75 | 17.5 | 16 | 16.9 | 16.9 | -0.75 (-4.25%) | 10,260 |
| 11 Jan 2005 | INR | 17.75 | 18 | 17.55 | 17.65 | 17.65 | -0.35 (-1.94%) | 5,137 |
| 10 Jan 2005 | INR | 17.6 | 18.5 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 6,080 |
| 7 Jan 2005 | INR | 16.75 | 18.2 | 16.75 | 17.9 | 17.9 | +0.65 (+3.77%) | 16,952 |
| 6 Jan 2005 | INR | 18.05 | 19.25 | 16.7 | 17.25 | 17.25 | -0.65 (-3.63%) | 14,338 |
| 5 Jan 2005 | INR | 17.7 | 18.85 | 17.05 | 17.9 | 17.9 | -1.05 (-5.54%) | 33,247 |
| 4 Jan 2005 | INR | 21 | 21 | 18.7 | 18.95 | 18.95 | -1.4 (-6.88%) | 33,200 |
| 3 Jan 2005 | INR | 18 | 21.25 | 18 | 20.35 | 20.35 | +2.54 (+14.26%) | 84,041 |
| 31 Dec 2004 | INR | 15.5 | 17.9 | 15 | 17.81 | 17.81 | +2.32 (+14.98%) | 540,816 |
| 30 Dec 2004 | INR | 15.8 | 16.25 | 15.06 | 15.49 | 15.49 | +0.92 (+6.31%) | 44,740 |
| 29 Dec 2004 | INR | 15.15 | 15.85 | 13.15 | 14.57 | 14.57 | -0.19 (-1.29%) | 11,225 |
| 28 Dec 2004 | INR | 14.65 | 15.1 | 14.65 | 14.76 | 14.76 | -1.23 (-7.69%) | 12,875 |
| 27 Dec 2004 | INR | 13.6 | 16 | 13.6 | 15.99 | 15.99 | +2.14 (+15.45%) | 16,019 |
| 24 Dec 2004 | INR | 14 | 15 | 13.6 | 13.85 | 13.85 | -0.15 (-1.07%) | 4,965 |
| 23 Dec 2004 | INR | 13.52 | 14 | 13.52 | 14 | 14 | +0.23 (+1.67%) | 2,700 |
| 22 Dec 2004 | INR | 13.5 | 14.2 | 13.4 | 13.77 | 13.77 | +0.14 (+1.03%) | 6,122 |
| 21 Dec 2004 | INR | 13.75 | 14.5 | 13.25 | 13.63 | 13.63 | +0.06 (+0.44%) | 8,423 |
| 20 Dec 2004 | INR | 12 | 13.9 | 12 | 13.57 | 13.57 | +0.77 (+6.02%) | 16,111 |
| 17 Dec 2004 | INR | 13.4 | 13.4 | 12.55 | 12.8 | 12.8 | -0.19 (-1.46%) | 6,825 |
| 16 Dec 2004 | INR | 13 | 13.5 | 12.58 | 12.99 | 12.99 | -0.01 (-0.08%) | 44,460 |
| 15 Dec 2004 | INR | 13.1 | 13.3 | 13 | 13 | 13 | -0.5 (-3.70%) | 11,990 |
| 14 Dec 2004 | INR | 13.35 | 13.7 | 13.35 | 13.5 | 13.5 | +0.49 (+3.77%) | 8,000 |
| 13 Dec 2004 | INR | 12.65 | 13.89 | 12.65 | 13.01 | 13.01 | -0.01 (-0.08%) | 1,202 |
| 10 Dec 2004 | INR | 13.5 | 13.6 | 12.9 | 13.02 | 13.02 | -0.73 (-5.31%) | 27,540 |
