| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | INR | 12.25 | 12.25 | 10.15 | 10.17 | 10.17 | -0.97 (-8.71%) | 1,510 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11 | 11.5 | 10.61 | 11.14 | 11.14 | -0.06 (-0.54%) | 12,818 |
| 19 Jan 2005 | INR | 10.75 | 11.44 | 10.13 | 11.2 | 11.2 | -0.05 (-0.44%) | 11,900 |
| 18 Jan 2005 | INR | 12 | 12.4 | 11.25 | 11.25 | 11.25 | -0.7 (-5.86%) | 6,625 |
| 17 Jan 2005 | INR | 12.6 | 12.6 | 11.72 | 11.95 | 11.95 | -0.95 (-7.36%) | 1,050 |
| 14 Jan 2005 | INR | 12.65 | 12.95 | 12.6 | 12.9 | 12.9 | +0.15 (+1.18%) | 2,364 |
| 13 Jan 2005 | INR | 12.5 | 13.2 | 12.25 | 12.75 | 12.75 | +0.56 (+4.59%) | 10,800 |
| 12 Jan 2005 | INR | 13.8 | 14.5 | 12.1 | 12.19 | 12.19 | -1.1 (-8.28%) | 12,600 |
| 11 Jan 2005 | INR | 14.45 | 14.45 | 13.05 | 13.29 | 13.29 | -1 (-7.00%) | 36,350 |
| 10 Jan 2005 | INR | 14 | 14.8 | 13.95 | 14.29 | 14.29 | +0.64 (+4.69%) | 32,210 |
| 7 Jan 2005 | INR | 13.5 | 14 | 13.1 | 13.65 | 13.65 | +0.45 (+3.41%) | 13,400 |
| 6 Jan 2005 | INR | 14.1 | 14.1 | 12.55 | 13.2 | 13.2 | -0.74 (-5.31%) | 20,050 |
| 5 Jan 2005 | INR | 14.95 | 15 | 13.1 | 13.94 | 13.94 | -0.55 (-3.80%) | 30,671 |
| 4 Jan 2005 | INR | 14.59 | 15 | 14.3 | 14.49 | 14.49 | +0.53 (+3.80%) | 30,982 |
| 3 Jan 2005 | INR | 13.5 | 14 | 13.5 | 13.96 | 13.96 | +0.02 (+0.14%) | 14,910 |
| 31 Dec 2004 | INR | 13.5 | 14.25 | 13.05 | 13.94 | 13.94 | +0.44 (+3.26%) | 5,050 |
| 30 Dec 2004 | INR | 14 | 14 | 13.5 | 13.5 | 13.5 | -0.75 (-5.26%) | 6,976 |
| 29 Dec 2004 | INR | 14.6 | 15.64 | 14 | 14.25 | 14.25 | -0.08 (-0.56%) | 22,500 |
| 28 Dec 2004 | INR | 13.7 | 14.5 | 13.7 | 14.33 | 14.33 | +0.95 (+7.10%) | 31,740 |
| 27 Dec 2004 | INR | 13.46 | 13.5 | 12.9 | 13.38 | 13.38 | +0.78 (+6.19%) | 14,150 |
| 24 Dec 2004 | INR | 13.1 | 13.5 | 12 | 12.6 | 12.6 | -0.4 (-3.08%) | 21,760 |
| 23 Dec 2004 | INR | 12.99 | 13.05 | 12.5 | 13 | 13 | +0.25 (+1.96%) | 29,950 |
| 22 Dec 2004 | INR | 12.6 | 12.9 | 12.26 | 12.75 | 12.75 | -0.15 (-1.16%) | 14,700 |
| 21 Dec 2004 | INR | 13 | 13.25 | 12.25 | 12.9 | 12.9 | +0.15 (+1.18%) | 23,550 |
| 20 Dec 2004 | INR | 12.5 | 12.9 | 11.26 | 12.75 | 12.75 | +0.39 (+3.16%) | 13,650 |
| 17 Dec 2004 | INR | 12.7 | 12.9 | 12 | 12.36 | 12.36 | -0.58 (-4.48%) | 19,745 |
| 16 Dec 2004 | INR | 12.01 | 13.4 | 11.5 | 12.94 | 12.94 | +0.29 (+2.29%) | 27,151 |
| 15 Dec 2004 | INR | 13 | 13.5 | 11.5 | 12.65 | 12.65 | +0.02 (+0.16%) | 30,232 |
| 14 Dec 2004 | INR | 12 | 12.63 | 12 | 12.63 | 12.63 | +1.14 (+9.92%) | 5,775 |
