| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 15.25 | 15.25 | 14.8 | 15 | 15 | -0.45 (-2.91%) | 8,315 |
| 19 Jan 2005 | INR | 15 | 15.75 | 15 | 15.45 | 15.45 | -0.1 (-0.64%) | 3,610 |
| 18 Jan 2005 | INR | 15.6 | 16 | 15.55 | 15.55 | 15.55 | -0.65 (-4.01%) | 4,350 |
| 17 Jan 2005 | INR | 15.35 | 16.8 | 14.25 | 16.2 | 16.2 | +0.2 (+1.25%) | 13,149 |
| 14 Jan 2005 | INR | 15.7 | 16.7 | 15.7 | 16 | 16 | +0.25 (+1.59%) | 1,301 |
| 13 Jan 2005 | INR | 15.7 | 16 | 15.65 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,150 |
| 12 Jan 2005 | INR | 16.55 | 16.6 | 14.25 | 15.8 | 15.8 | -0.95 (-5.67%) | 13,565 |
| 11 Jan 2005 | INR | 18.9 | 18.9 | 16.5 | 16.75 | 16.75 | -0.5 (-2.90%) | 4,580 |
| 10 Jan 2005 | INR | 17.5 | 18 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 8,750 |
| 7 Jan 2005 | INR | 17 | 17.75 | 17 | 17.4 | 17.4 | -0.05 (-0.29%) | 5,212 |
| 6 Jan 2005 | INR | 17 | 17.5 | 16.75 | 17.45 | 17.45 | +0.75 (+4.49%) | 5,047 |
| 5 Jan 2005 | INR | 17.05 | 17.85 | 16.5 | 16.7 | 16.7 | -2.2 (-11.64%) | 17,375 |
| 4 Jan 2005 | INR | 17 | 19.25 | 17 | 18.9 | 18.9 | +2.2 (+13.17%) | 35,612 |
| 3 Jan 2005 | INR | 16.6 | 17 | 16.6 | 16.7 | 16.7 | -0.05 (-0.30%) | 10,550 |
| 31 Dec 2004 | INR | 17.5 | 17.75 | 16.2 | 16.75 | 16.75 | -0.3 (-1.76%) | 9,325 |
| 30 Dec 2004 | INR | 17.5 | 17.5 | 16.65 | 17.05 | 17.05 | -0.2 (-1.16%) | 5,750 |
| 29 Dec 2004 | INR | 18.4 | 18.4 | 16.75 | 17.25 | 17.25 | -0.25 (-1.43%) | 8,376 |
| 28 Dec 2004 | INR | 16 | 18.25 | 16 | 17.5 | 17.5 | -0.15 (-0.85%) | 10,231 |
| 27 Dec 2004 | INR | 17 | 17.9 | 16.85 | 17.65 | 17.65 | +0.2 (+1.15%) | 7,376 |
| 24 Dec 2004 | INR | 17 | 18 | 15.85 | 17.45 | 17.45 | +0.95 (+5.76%) | 21,951 |
| 23 Dec 2004 | INR | 16.5 | 17 | 16.05 | 16.5 | 16.5 | +0.55 (+3.45%) | 17,350 |
| 22 Dec 2004 | INR | 15.85 | 16.25 | 15.5 | 15.95 | 15.95 | +0.1 (+0.63%) | 10,775 |
| 21 Dec 2004 | INR | 16.05 | 16.25 | 15.6 | 15.85 | 15.85 | -0.05 (-0.31%) | 4,600 |
| 20 Dec 2004 | INR | 16 | 16.9 | 15.5 | 15.9 | 15.9 | -0.3 (-1.85%) | 20,333 |
| 17 Dec 2004 | INR | 16.4 | 16.4 | 15.75 | 16.2 | 16.2 | -0.05 (-0.31%) | 8,700 |
| 16 Dec 2004 | INR | 16.3 | 16.85 | 16.2 | 16.25 | 16.25 | -0.7 (-4.13%) | 11,400 |
| 15 Dec 2004 | INR | 17 | 17.45 | 16.65 | 16.95 | 16.95 | -0.35 (-2.02%) | 15,404 |
| 14 Dec 2004 | INR | 17.3 | 17.6 | 16.9 | 17.3 | 17.3 | 0.0 (0.0%) | 11,775 |
| 13 Dec 2004 | INR | 18.25 | 18.5 | 17.3 | 17.3 | 17.3 | -0.75 (-4.16%) | 13,533 |
| 10 Dec 2004 | INR | 17 | 18.4 | 17 | 18.05 | 18.05 | +0.7 (+4.03%) | 30,525 |
