| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 0 | 0 | 0 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 19 Jan 2005 | INR | 17.45 | 17.5 | 17 | 17.05 | 17.05 | +0.9 (+5.57%) | 2,100 |
| 18 Jan 2005 | INR | 16.95 | 16.95 | 15.85 | 16.15 | 16.15 | -0.25 (-1.52%) | 3,300 |
| 17 Jan 2005 | INR | 15.5 | 16.4 | 15.05 | 16.4 | 16.4 | +0.7 (+4.46%) | 2,500 |
| 14 Jan 2005 | INR | 17.95 | 18.2 | 15.5 | 15.7 | 15.7 | -0.45 (-2.79%) | 9,913 |
| 13 Jan 2005 | INR | 15.15 | 17.65 | 15.15 | 16.15 | 16.15 | -1 (-5.83%) | 3,770 |
| 12 Jan 2005 | INR | 18.9 | 18.9 | 16.9 | 17.15 | 17.15 | -1 (-5.51%) | 4,870 |
| 11 Jan 2005 | INR | 18.7 | 19.75 | 18 | 18.15 | 18.15 | -2.85 (-13.57%) | 4,620 |
| 10 Jan 2005 | INR | 22.9 | 23 | 19.6 | 21 | 21 | +1.65 (+8.53%) | 2,179 |
| 7 Jan 2005 | INR | 19.3 | 19.7 | 19 | 19.35 | 19.35 | +0.25 (+1.31%) | 2,649 |
| 6 Jan 2005 | INR | 20 | 20 | 18.5 | 19.1 | 19.1 | -0.5 (-2.55%) | 2,301 |
| 5 Jan 2005 | INR | 20.7 | 20.8 | 19.55 | 19.6 | 19.6 | -1.35 (-6.44%) | 2,813 |
| 4 Jan 2005 | INR | 21.05 | 21.15 | 20 | 20.95 | 20.95 | -1.75 (-7.71%) | 5,250 |
| 3 Jan 2005 | INR | 21.5 | 23 | 21.15 | 22.7 | 22.7 | +2.55 (+12.66%) | 15,150 |
| 31 Dec 2004 | INR | 19.8 | 20.4 | 19.35 | 20.15 | 20.15 | +1.45 (+7.75%) | 7,800 |
| 30 Dec 2004 | INR | 19.85 | 19.85 | 18.2 | 18.7 | 18.7 | -1.4 (-6.97%) | 3,850 |
| 29 Dec 2004 | INR | 20.15 | 21.3 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 4,750 |
| 28 Dec 2004 | INR | 20.9 | 21 | 19.8 | 20.25 | 20.25 | +0.5 (+2.53%) | 7,475 |
| 27 Dec 2004 | INR | 19.35 | 21 | 19.25 | 19.75 | 19.75 | +0.95 (+5.05%) | 6,162 |
| 24 Dec 2004 | INR | 18.3 | 19.25 | 18.25 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,150 |
| 23 Dec 2004 | INR | 18.05 | 19 | 18 | 18.5 | 18.5 | +0.7 (+3.93%) | 2,300 |
| 22 Dec 2004 | INR | 17.2 | 17.85 | 17.2 | 17.8 | 17.8 | -0.7 (-3.78%) | 1,500 |
| 21 Dec 2004 | INR | 17.8 | 19 | 17.8 | 18.5 | 18.5 | +0.45 (+2.49%) | 5,200 |
| 20 Dec 2004 | INR | 17.25 | 18.85 | 17.25 | 18.05 | 18.05 | +0.05 (+0.28%) | 1,800 |
| 17 Dec 2004 | INR | 18.5 | 18.5 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 5,253 |
| 16 Dec 2004 | INR | 18 | 18 | 17.1 | 17.95 | 17.95 | -0.35 (-1.91%) | 4,350 |
| 15 Dec 2004 | INR | 20 | 20.05 | 18.3 | 18.3 | 18.3 | -1.6 (-8.04%) | 6,400 |
| 14 Dec 2004 | INR | 19 | 20.45 | 18.25 | 19.9 | 19.9 | +1.2 (+6.42%) | 2,991 |
| 13 Dec 2004 | INR | 18.45 | 19.5 | 16 | 18.7 | 18.7 | +0.85 (+4.76%) | 4,307 |
