| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 18.5 | 19.8 | 17.75 | 17.75 | 17.75 | -0.8 (-4.31%) | 8,740 |
| 19 Jan 2005 | INR | 18.6 | 19 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 2,955 |
| 18 Jan 2005 | INR | 18.55 | 19.7 | 18.55 | 19 | 19 | +0.05 (+0.26%) | 850 |
| 17 Jan 2005 | INR | 18.7 | 19.85 | 18.65 | 18.95 | 18.95 | -0.75 (-3.81%) | 950 |
| 14 Jan 2005 | INR | 21.4 | 21.4 | 19.65 | 19.7 | 19.7 | -0.3 (-1.50%) | 952 |
| 13 Jan 2005 | INR | 20.35 | 20.4 | 19 | 20 | 20 | +1.45 (+7.82%) | 5,340 |
| 12 Jan 2005 | INR | 19.9 | 19.9 | 18.5 | 18.55 | 18.55 | -1.95 (-9.51%) | 8,800 |
| 11 Jan 2005 | INR | 20.6 | 21.75 | 20.4 | 20.5 | 20.5 | -0.75 (-3.53%) | 3,522 |
| 10 Jan 2005 | INR | 21.15 | 22.65 | 21 | 21.25 | 21.25 | -0.65 (-2.97%) | 17,615 |
| 7 Jan 2005 | INR | 22.55 | 22.55 | 20.6 | 21.9 | 21.9 | +1.4 (+6.83%) | 5,659 |
| 6 Jan 2005 | INR | 21.25 | 21.5 | 19.9 | 20.5 | 20.5 | +0.25 (+1.23%) | 5,100 |
| 5 Jan 2005 | INR | 24 | 24 | 20 | 20.25 | 20.25 | -1.95 (-8.78%) | 16,305 |
| 4 Jan 2005 | INR | 24.9 | 24.9 | 22 | 22.2 | 22.2 | -0.6 (-2.63%) | 9,504 |
| 3 Jan 2005 | INR | 20.75 | 22.85 | 20.75 | 22.8 | 22.8 | +2 (+9.62%) | 15,777 |
| 31 Dec 2004 | INR | 23 | 23 | 20.6 | 20.8 | 20.8 | -0.25 (-1.19%) | 7,565 |
| 30 Dec 2004 | INR | 22.95 | 22.95 | 20.6 | 21.05 | 21.05 | -0.65 (-3.00%) | 16,084 |
| 29 Dec 2004 | INR | 21.6 | 22.75 | 21.3 | 21.7 | 21.7 | -0.85 (-3.77%) | 25,743 |
| 28 Dec 2004 | INR | 22.85 | 23.35 | 21 | 22.55 | 22.55 | +1.25 (+5.87%) | 20,850 |
| 27 Dec 2004 | INR | 22 | 22.25 | 21.2 | 21.3 | 21.3 | -0.25 (-1.16%) | 9,574 |
| 24 Dec 2004 | INR | 23.5 | 23.5 | 20.5 | 21.55 | 21.55 | -1.1 (-4.86%) | 18,805 |
| 23 Dec 2004 | INR | 23.5 | 23.5 | 22 | 22.65 | 22.65 | -0.1 (-0.44%) | 8,250 |
| 22 Dec 2004 | INR | 23.05 | 23.9 | 22.75 | 22.75 | 22.75 | -0.9 (-3.81%) | 6,910 |
| 21 Dec 2004 | INR | 24.75 | 25.25 | 23.25 | 23.65 | 23.65 | -0.3 (-1.25%) | 21,891 |
| 20 Dec 2004 | INR | 25.4 | 25.4 | 22.65 | 23.95 | 23.95 | -0.65 (-2.64%) | 12,156 |
| 17 Dec 2004 | INR | 24.2 | 26 | 23.65 | 24.6 | 24.6 | +0.45 (+1.86%) | 39,397 |
| 16 Dec 2004 | INR | 24 | 25 | 23 | 24.15 | 24.15 | +1.05 (+4.55%) | 23,493 |
| 15 Dec 2004 | INR | 24.9 | 26.85 | 23 | 23.1 | 23.1 | +0.7 (+3.12%) | 77,803 |
| 14 Dec 2004 | INR | 22.4 | 22.4 | 21.25 | 22.4 | 22.4 | +3.7 (+19.79%) | 90,834 |
| 13 Dec 2004 | INR | 18.4 | 18.7 | 16 | 18.7 | 18.7 | +3.1 (+19.87%) | 28,303 |
