| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | INR | 13.3 | 14.35 | 13.3 | 13.35 | 13.35 | -1.15 (-7.93%) | 5,320 |
| 11 Jan 2005 | INR | 13.75 | 14.9 | 13.75 | 14.5 | 14.5 | -0.5 (-3.33%) | 3,100 |
| 10 Jan 2005 | INR | 15.4 | 15.4 | 14.6 | 15 | 15 | 0.0 (0.0%) | 2,300 |
| 7 Jan 2005 | INR | 13.55 | 15 | 13.55 | 15 | 15 | +0.15 (+1.01%) | 10,900 |
| 6 Jan 2005 | INR | 16 | 16 | 14.4 | 14.85 | 14.85 | -1.05 (-6.60%) | 3,900 |
| 5 Jan 2005 | INR | 15.8 | 16.25 | 15.7 | 15.9 | 15.9 | -1.5 (-8.62%) | 9,600 |
| 4 Jan 2005 | INR | 18.4 | 18.4 | 16.7 | 17.4 | 17.4 | -0.85 (-4.66%) | 4,835 |
| 3 Jan 2005 | INR | 18.5 | 18.8 | 17.6 | 18.25 | 18.25 | +0.33 (+1.84%) | 21,443 |
| 31 Dec 2004 | INR | 18.4 | 18.49 | 17.25 | 17.92 | 17.92 | +1.11 (+6.60%) | 26,200 |
| 30 Dec 2004 | INR | 16.81 | 16.81 | 16 | 16.81 | 16.81 | +1.52 (+9.94%) | 21,657 |
| 29 Dec 2004 | INR | 13.6 | 15.29 | 13.6 | 15.29 | 15.29 | +1.39 (+10.00%) | 12,928 |
| 28 Dec 2004 | INR | 12.85 | 14 | 12.85 | 13.9 | 13.9 | +0.83 (+6.35%) | 9,953 |
| 27 Dec 2004 | INR | 12.6 | 13.2 | 12.6 | 13.07 | 13.07 | -0.33 (-2.46%) | 3,200 |
| 24 Dec 2004 | INR | 12.6 | 14.15 | 12.6 | 13.4 | 13.4 | +0.5 (+3.88%) | 7,179 |
| 23 Dec 2004 | INR | 12 | 12.95 | 12 | 12.9 | 12.9 | +0.49 (+3.95%) | 2,620 |
| 22 Dec 2004 | INR | 12.21 | 12.5 | 12.21 | 12.41 | 12.41 | -0.16 (-1.27%) | 4,400 |
| 21 Dec 2004 | INR | 13.2 | 13.3 | 12.25 | 12.57 | 12.57 | -0.72 (-5.42%) | 4,740 |
| 20 Dec 2004 | INR | 12.75 | 13.3 | 12.75 | 13.29 | 13.29 | +0.45 (+3.50%) | 4,398 |
| 17 Dec 2004 | INR | 12.8 | 13 | 12.5 | 12.84 | 12.84 | +0.09 (+0.71%) | 3,101 |
| 16 Dec 2004 | INR | 12.71 | 13.15 | 12.6 | 12.75 | 12.75 | -0.05 (-0.39%) | 5,901 |
| 15 Dec 2004 | INR | 12.55 | 13.9 | 12.55 | 12.8 | 12.8 | +0.09 (+0.71%) | 6,050 |
| 14 Dec 2004 | INR | 13 | 13.59 | 12.66 | 12.71 | 12.71 | +0.08 (+0.63%) | 6,552 |
| 13 Dec 2004 | INR | 12.25 | 12.85 | 12.25 | 12.63 | 12.63 | -0.2 (-1.56%) | 5,098 |
| 10 Dec 2004 | INR | 13.05 | 13.5 | 12.75 | 12.83 | 12.83 | -0.53 (-3.97%) | 5,802 |
| 9 Dec 2004 | INR | 12.25 | 13.7 | 12.25 | 13.36 | 13.36 | +0.84 (+6.71%) | 8,863 |
| 8 Dec 2004 | INR | 13 | 13.35 | 12.52 | 12.52 | 12.52 | -0.88 (-6.57%) | 1,199 |
| 7 Dec 2004 | INR | 13.9 | 14.45 | 13.15 | 13.4 | 13.4 | -0.4 (-2.90%) | 2,650 |
| 6 Dec 2004 | INR | 13 | 13.8 | 13 | 13.8 | 13.8 | +1.25 (+9.96%) | 5,727 |
| 3 Dec 2004 | INR | 11.79 | 12.85 | 11.79 | 12.55 | 12.55 | -0.45 (-3.46%) | 7,104 |
| 2 Dec 2004 | INR | 14.1 | 14.7 | 12.25 | 13 | 13 | -0.4 (-2.99%) | 8,783 |
