| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 6.9 | 7.03 | 5.75 | 5.78 | 5.78 | -0.08 (-1.37%) | 3,350 |
| 17 Jan 2005 | INR | 6 | 6 | 5.16 | 5.86 | 5.86 | +0.16 (+2.81%) | 8,006 |
| 14 Jan 2005 | INR | 5.5 | 5.89 | 5.01 | 5.7 | 5.7 | +0.2 (+3.64%) | 1,650 |
| 13 Jan 2005 | INR | 5.73 | 5.75 | 5.5 | 5.5 | 5.5 | -0.16 (-2.83%) | 2,100 |
| 12 Jan 2005 | INR | 5.75 | 6.5 | 5.6 | 5.66 | 5.66 | -0.37 (-6.14%) | 3,100 |
| 11 Jan 2005 | INR | 5.1 | 6.6 | 5.1 | 6.03 | 6.03 | +0.53 (+9.64%) | 5,250 |
| 10 Jan 2005 | INR | 6.18 | 6.18 | 5.01 | 5.5 | 5.5 | +0.35 (+6.80%) | 2,406 |
| 7 Jan 2005 | INR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.2 (+4.04%) | 2,700 |
| 6 Jan 2005 | INR | 5 | 5.5 | 4.5 | 4.95 | 4.95 | -0.5 (-9.17%) | 8,900 |
| 5 Jan 2005 | INR | 6 | 6.47 | 4.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 11,500 |
| 4 Jan 2005 | INR | 5.5 | 6.54 | 5.46 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,505 |
| 3 Jan 2005 | INR | 4.95 | 5.46 | 4.95 | 5.46 | 5.46 | +0.91 (+20%) | 9,275 |
| 31 Dec 2004 | INR | 4.3 | 4.95 | 4.3 | 4.55 | 4.55 | +0.15 (+3.41%) | 6,850 |
| 30 Dec 2004 | INR | 4.3 | 4.5 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 4,000 |
| 29 Dec 2004 | INR | 4.31 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 4,450 |
| 28 Dec 2004 | INR | 4 | 4.85 | 4 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,501 |
| 27 Dec 2004 | INR | 4.1 | 4.8 | 4.1 | 4.2 | 4.2 | -0.29 (-6.46%) | 4,062 |
| 24 Dec 2004 | INR | 3.61 | 4.87 | 3.61 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,104 |
| 23 Dec 2004 | INR | 4.01 | 4.5 | 4.01 | 4.5 | 4.5 | +0.4 (+9.76%) | 1,300 |
| 22 Dec 2004 | INR | 4.1 | 4.11 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 2,400 |
| 21 Dec 2004 | INR | 4 | 4.4 | 4 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,500 |
| 20 Dec 2004 | INR | 4 | 4.65 | 4 | 4.31 | 4.31 | +0.25 (+6.16%) | 3,300 |
| 17 Dec 2004 | INR | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -0.31 (-7.09%) | 1,300 |
| 16 Dec 2004 | INR | 4.1 | 4.5 | 4.08 | 4.37 | 4.37 | +0.12 (+2.82%) | 5,300 |
| 15 Dec 2004 | INR | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | +0.1 (+2.41%) | 731 |
| 14 Dec 2004 | INR | 4.05 | 4.77 | 4.05 | 4.15 | 4.15 | -0.06 (-1.43%) | 2,600 |
| 13 Dec 2004 | INR | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | +0.7 (+19.94%) | 4,910 |
| 10 Dec 2004 | INR | 4.64 | 4.64 | 3.51 | 3.51 | 3.51 | -0.41 (-10.46%) | 210 |
| 9 Dec 2004 | INR | 3.92 | 3.92 | 3.5 | 3.92 | 3.92 | +0.65 (+19.88%) | 3,000 |
| 8 Dec 2004 | INR | 3.26 | 3.37 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 1,500 |
