| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | INR | 11.45 | 12.19 | 11.1 | 11.91 | 11.91 | +0.82 (+7.39%) | 6,032 |
| 24 Jan 2005 | INR | 12.3 | 12.3 | 10.32 | 11.09 | 11.09 | -0.1 (-0.89%) | 2,425 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.19 | 11.19 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 10.35 | 11.2 | 10.35 | 11.19 | 11.19 | +0.42 (+3.90%) | 605 |
| 19 Jan 2005 | INR | 11.44 | 11.44 | 10.75 | 10.77 | 10.77 | -0.25 (-2.27%) | 1,000 |
| 18 Jan 2005 | INR | 10.7 | 11.55 | 10.55 | 11.02 | 11.02 | +0.04 (+0.36%) | 963 |
| 17 Jan 2005 | INR | 10.1 | 11 | 10.1 | 10.98 | 10.98 | -0.11 (-0.99%) | 4,880 |
| 14 Jan 2005 | INR | 12.14 | 12.14 | 11.05 | 11.09 | 11.09 | +0.03 (+0.27%) | 4,200 |
| 13 Jan 2005 | INR | 10 | 12.07 | 10 | 11.06 | 11.06 | -0.03 (-0.27%) | 5,801 |
| 12 Jan 2005 | INR | 13.35 | 13.35 | 11.07 | 11.09 | 11.09 | -1.08 (-8.87%) | 4,156 |
| 11 Jan 2005 | INR | 13.84 | 13.87 | 11.52 | 12.17 | 12.17 | -0.44 (-3.49%) | 7,487 |
| 10 Jan 2005 | INR | 11.1 | 12.81 | 11.1 | 12.61 | 12.61 | +0.96 (+8.24%) | 9,656 |
| 7 Jan 2005 | INR | 12.5 | 12.5 | 11.05 | 11.65 | 11.65 | -0.27 (-2.27%) | 2,312 |
| 6 Jan 2005 | INR | 10.91 | 11.92 | 10.9 | 11.92 | 11.92 | +0.41 (+3.56%) | 750 |
| 5 Jan 2005 | INR | 11.87 | 12.67 | 11.4 | 11.51 | 11.51 | -1.1 (-8.72%) | 4,460 |
| 4 Jan 2005 | INR | 12.1 | 13.8 | 12.1 | 12.61 | 12.61 | -0.28 (-2.17%) | 16,775 |
| 3 Jan 2005 | INR | 12.51 | 13.15 | 12.5 | 12.89 | 12.89 | +0.54 (+4.37%) | 5,325 |
| 31 Dec 2004 | INR | 12.1 | 12.5 | 12.07 | 12.35 | 12.35 | +0.35 (+2.92%) | 5,136 |
| 30 Dec 2004 | INR | 12.75 | 12.8 | 12 | 12 | 12 | -0.7 (-5.51%) | 3,555 |
| 29 Dec 2004 | INR | 13 | 13.2 | 12.55 | 12.7 | 12.7 | -0.3 (-2.31%) | 3,585 |
| 28 Dec 2004 | INR | 12.7 | 13.25 | 12.65 | 13 | 13 | +0.41 (+3.26%) | 4,600 |
| 27 Dec 2004 | INR | 12.55 | 12.9 | 12.36 | 12.59 | 12.59 | -0.57 (-4.33%) | 2,630 |
| 24 Dec 2004 | INR | 12.51 | 13.25 | 12.5 | 13.16 | 13.16 | +0.34 (+2.65%) | 4,825 |
| 23 Dec 2004 | INR | 12.5 | 12.99 | 12.5 | 12.82 | 12.82 | -0.01 (-0.08%) | 1,600 |
| 22 Dec 2004 | INR | 12.65 | 13.46 | 12.16 | 12.83 | 12.83 | -0.23 (-1.76%) | 3,100 |
| 21 Dec 2004 | INR | 13.5 | 13.5 | 13.02 | 13.06 | 13.06 | -0.96 (-6.85%) | 4,085 |
| 20 Dec 2004 | INR | 14.1 | 14.69 | 13.65 | 14.02 | 14.02 | +0.48 (+3.55%) | 13,109 |
| 17 Dec 2004 | INR | 13.2 | 13.85 | 13.01 | 13.54 | 13.54 | +0.47 (+3.60%) | 5,125 |
| 16 Dec 2004 | INR | 12.23 | 13.75 | 12.23 | 13.07 | 13.07 | -0.05 (-0.38%) | 4,816 |
| 15 Dec 2004 | INR | 14 | 14 | 12.75 | 13.12 | 13.12 | +0.12 (+0.92%) | 10,711 |
