| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | INR | 13.39 | 13.4 | 11.11 | 11.55 | 11.55 | -1.21 (-9.48%) | 74,762 |
| 11 Jan 2005 | INR | 13.2 | 14.4 | 12.2 | 12.76 | 12.76 | +0.12 (+0.95%) | 222,206 |
| 10 Jan 2005 | INR | 12.84 | 12.84 | 11.1 | 12.64 | 12.64 | +1.94 (+18.13%) | 384,996 |
| 7 Jan 2005 | INR | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +1.78 (+19.96%) | 110,837 |
| 6 Jan 2005 | INR | 6.75 | 9 | 6.75 | 8.92 | 8.92 | +1.4 (+18.62%) | 50,528 |
| 5 Jan 2005 | INR | 8 | 8 | 7.3 | 7.52 | 7.52 | -0.84 (-10.05%) | 14,055 |
| 4 Jan 2005 | INR | 8.12 | 8.6 | 8.05 | 8.36 | 8.36 | +0.14 (+1.70%) | 16,500 |
| 3 Jan 2005 | INR | 8.1 | 8.45 | 7.6 | 8.22 | 8.22 | +0.72 (+9.60%) | 11,200 |
| 31 Dec 2004 | INR | 7.3 | 8 | 7.3 | 7.5 | 7.5 | -0.06 (-0.79%) | 4,580 |
| 30 Dec 2004 | INR | 7.06 | 7.8 | 7.06 | 7.56 | 7.56 | -0.28 (-3.57%) | 10,700 |
| 29 Dec 2004 | INR | 8 | 8 | 7.75 | 7.84 | 7.84 | -0.36 (-4.39%) | 8,700 |
| 28 Dec 2004 | INR | 8.55 | 8.55 | 7.8 | 8.2 | 8.2 | +0.04 (+0.49%) | 7,850 |
| 27 Dec 2004 | INR | 7 | 8.48 | 7 | 8.16 | 8.16 | +0.01 (+0.12%) | 9,631 |
| 24 Dec 2004 | INR | 7.25 | 8.3 | 6.95 | 8.15 | 8.15 | +0.94 (+13.04%) | 30,305 |
| 23 Dec 2004 | INR | 7 | 7.4 | 7 | 7.21 | 7.21 | -0.49 (-6.36%) | 7,931 |
| 22 Dec 2004 | INR | 8 | 8 | 7.3 | 7.7 | 7.7 | +0.31 (+4.19%) | 3,450 |
| 21 Dec 2004 | INR | 7 | 7.5 | 7 | 7.39 | 7.39 | +0.07 (+0.96%) | 13,950 |
| 20 Dec 2004 | INR | 6.4 | 7.4 | 6.4 | 7.32 | 7.32 | +0.27 (+3.83%) | 9,800 |
| 17 Dec 2004 | INR | 7 | 7.35 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 9,800 |
| 16 Dec 2004 | INR | 6.02 | 7.35 | 6.02 | 7.25 | 7.25 | +0.55 (+8.21%) | 16,800 |
| 15 Dec 2004 | INR | 6.45 | 7.05 | 6.45 | 6.7 | 6.7 | -0.29 (-4.15%) | 18,336 |
| 14 Dec 2004 | INR | 6.35 | 7.4 | 6.35 | 6.99 | 6.99 | -0.04 (-0.57%) | 8,437 |
| 13 Dec 2004 | INR | 6.76 | 7.22 | 6.3 | 7.03 | 7.03 | +1.01 (+16.78%) | 13,400 |
| 10 Dec 2004 | INR | 5.01 | 6.4 | 5.01 | 6.02 | 6.02 | 0.0 (0.0%) | 8,589 |
| 9 Dec 2004 | INR | 6.05 | 6.4 | 6 | 6.02 | 6.02 | -0.48 (-7.38%) | 7,150 |
| 8 Dec 2004 | INR | 6.5 | 6.5 | 6.3 | 6.5 | 6.5 | 0.0 (0.0%) | 4,300 |
| 7 Dec 2004 | INR | 6.77 | 6.99 | 6.5 | 6.5 | 6.5 | -0.91 (-12.28%) | 6,300 |
| 6 Dec 2004 | INR | 7.1 | 7.9 | 7.05 | 7.41 | 7.41 | +0.04 (+0.54%) | 6,057 |
| 3 Dec 2004 | INR | 7.26 | 7.69 | 7.2 | 7.37 | 7.37 | +0.02 (+0.27%) | 26,400 |
| 2 Dec 2004 | INR | 7.5 | 7.8 | 7.31 | 7.35 | 7.35 | -0.22 (-2.91%) | 8,950 |
