| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 14.8 | 15.05 | 14.8 | 15 | 15 | -0.05 (-0.33%) | 6,000 |
| 28 Jan 2005 | INR | 15 | 15.25 | 14.5 | 15.05 | 15.05 | +0.55 (+3.79%) | 6,106 |
| 27 Jan 2005 | INR | 15.15 | 15.15 | 14.35 | 14.5 | 14.5 | +0.3 (+2.11%) | 6,650 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.1 | 14.25 | 13.85 | 14.2 | 14.2 | -0.8 (-5.33%) | 8,402 |
| 24 Jan 2005 | INR | 15.75 | 15.75 | 14.75 | 15 | 15 | +0.1 (+0.67%) | 2,300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15.75 | 15.75 | 14.9 | 14.9 | 14.9 | -0.95 (-5.99%) | 8,904 |
| 19 Jan 2005 | INR | 15 | 16 | 15 | 15.85 | 15.85 | +0.5 (+3.26%) | 8,125 |
| 18 Jan 2005 | INR | 15.05 | 15.85 | 15 | 15.35 | 15.35 | +0.45 (+3.02%) | 6,750 |
| 17 Jan 2005 | INR | 14.75 | 15.1 | 14.6 | 14.9 | 14.9 | +0.15 (+1.02%) | 12,167 |
| 14 Jan 2005 | INR | 15 | 15.4 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 7,500 |
| 13 Jan 2005 | INR | 15 | 15 | 14.7 | 14.75 | 14.75 | -0.15 (-1.01%) | 6,600 |
| 12 Jan 2005 | INR | 15.25 | 15.75 | 14.8 | 14.9 | 14.9 | -0.5 (-3.25%) | 15,600 |
| 11 Jan 2005 | INR | 16 | 16.85 | 15.35 | 15.4 | 15.4 | -1.65 (-9.68%) | 173,553 |
| 10 Jan 2005 | INR | 16.95 | 17.35 | 16.6 | 17.05 | 17.05 | +1.25 (+7.91%) | 31,350 |
| 7 Jan 2005 | INR | 15.25 | 16.55 | 15.25 | 15.8 | 15.8 | -0.55 (-3.36%) | 5,901 |
| 6 Jan 2005 | INR | 16.15 | 16.4 | 15.15 | 16.35 | 16.35 | +0.25 (+1.55%) | 17,519 |
| 5 Jan 2005 | INR | 18 | 18 | 16 | 16.1 | 16.1 | -1.65 (-9.30%) | 20,499 |
| 4 Jan 2005 | INR | 17.35 | 18.5 | 17.3 | 17.75 | 17.75 | -0.45 (-2.47%) | 17,701 |
| 3 Jan 2005 | INR | 19.1 | 19.1 | 17.7 | 18.2 | 18.2 | -0.6 (-3.19%) | 16,454 |
| 31 Dec 2004 | INR | 19.6 | 20 | 18.6 | 18.8 | 18.8 | -0.4 (-2.08%) | 15,690 |
| 30 Dec 2004 | INR | 20.6 | 20.85 | 19.15 | 19.2 | 19.2 | -1.4 (-6.80%) | 31,470 |
| 29 Dec 2004 | INR | 20 | 20.9 | 19.6 | 20.6 | 20.6 | +1.6 (+8.42%) | 54,829 |
| 28 Dec 2004 | INR | 17.45 | 19 | 17.45 | 19 | 19 | +1.7 (+9.83%) | 26,782 |
| 27 Dec 2004 | INR | 17.45 | 17.5 | 16.9 | 17.3 | 17.3 | +0.5 (+2.98%) | 10,208 |
| 24 Dec 2004 | INR | 17.25 | 17.5 | 16.8 | 16.8 | 16.8 | -0.45 (-2.61%) | 11,214 |
| 23 Dec 2004 | INR | 17.4 | 17.65 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 10,832 |
| 22 Dec 2004 | INR | 17.5 | 17.95 | 16.3 | 17.2 | 17.2 | -0.55 (-3.10%) | 24,010 |
| 21 Dec 2004 | INR | 18.4 | 18.55 | 17.5 | 17.75 | 17.75 | +0.85 (+5.03%) | 26,103 |
