| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 24 | 24.5 | 22.55 | 22.55 | 22.55 | -2.45 (-9.80%) | 4,400 |
| 19 Jan 2005 | INR | 27.65 | 27.65 | 24.6 | 25 | 25 | -1.85 (-6.89%) | 9,110 |
| 18 Jan 2005 | INR | 25 | 31.3 | 25 | 26.85 | 26.85 | -0.55 (-2.01%) | 39,818 |
| 17 Jan 2005 | INR | 28.5 | 29.2 | 22.75 | 27.4 | 27.4 | +2.95 (+12.07%) | 13,972 |
| 14 Jan 2005 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +4.05 (+19.85%) | 6,690 |
| 13 Jan 2005 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +3.4 (+20%) | 2,350 |
| 12 Jan 2005 | INR | 19 | 19.8 | 16.85 | 17 | 17 | -1.25 (-6.85%) | 690 |
| 11 Jan 2005 | INR | 19 | 19 | 18 | 18.25 | 18.25 | -1.25 (-6.41%) | 659 |
| 10 Jan 2005 | INR | 20.5 | 21 | 19.35 | 19.5 | 19.5 | +0.4 (+2.09%) | 8,400 |
| 7 Jan 2005 | INR | 20 | 20.4 | 18.6 | 19.1 | 19.1 | -0.7 (-3.54%) | 5,020 |
| 6 Jan 2005 | INR | 17.5 | 19.8 | 17.5 | 19.8 | 19.8 | +3.2 (+19.28%) | 800 |
| 5 Jan 2005 | INR | 16.5 | 16.8 | 16.5 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,300 |
| 4 Jan 2005 | INR | 16.05 | 18 | 16.05 | 16.9 | 16.9 | -1.5 (-8.15%) | 1,400 |
| 3 Jan 2005 | INR | 17.5 | 18.4 | 17 | 18.4 | 18.4 | +1.15 (+6.67%) | 3,100 |
| 31 Dec 2004 | INR | 16.25 | 18 | 16.25 | 17.25 | 17.25 | +0.4 (+2.37%) | 3,400 |
| 30 Dec 2004 | INR | 17.25 | 17.55 | 16.7 | 16.85 | 16.85 | -1.15 (-6.39%) | 2,800 |
| 29 Dec 2004 | INR | 19 | 19 | 16.5 | 18 | 18 | 0.0 (0.0%) | 750 |
| 28 Dec 2004 | INR | 17.5 | 18.5 | 17.5 | 18 | 18 | 0.0 (0.0%) | 2,357 |
| 27 Dec 2004 | INR | 18.6 | 18.6 | 17.5 | 18 | 18 | +0.45 (+2.56%) | 1,200 |
| 24 Dec 2004 | INR | 18.9 | 19 | 17.55 | 17.55 | 17.55 | -1.05 (-5.65%) | 700 |
| 23 Dec 2004 | INR | 18.75 | 18.75 | 18.6 | 18.6 | 18.6 | +0.1 (+0.54%) | 600 |
| 22 Dec 2004 | INR | 19 | 19.5 | 18.5 | 18.5 | 18.5 | -0.65 (-3.39%) | 1,200 |
| 21 Dec 2004 | INR | 19.25 | 19.25 | 18.65 | 19.15 | 19.15 | +0.95 (+5.22%) | 3,250 |
| 20 Dec 2004 | INR | 19.3 | 19.3 | 17.75 | 18.2 | 18.2 | +1 (+5.81%) | 3,872 |
| 17 Dec 2004 | INR | 19.5 | 19.5 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 2,200 |
| 16 Dec 2004 | INR | 16.2 | 17.9 | 16.2 | 17.35 | 17.35 | -0.7 (-3.88%) | 2,400 |
| 15 Dec 2004 | INR | 18.05 | 19.2 | 17.5 | 18.05 | 18.05 | +0.05 (+0.28%) | 4,199 |
| 14 Dec 2004 | INR | 16.8 | 18.7 | 16.8 | 18 | 18 | +0.8 (+4.65%) | 1,400 |
| 13 Dec 2004 | INR | 16.6 | 17.25 | 16.6 | 17.2 | 17.2 | +0.7 (+4.24%) | 2,100 |
