| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | +0.71 (+5%) | 9,100 |
| 27 Jan 2005 | INR | 14.15 | 14.2 | 13.15 | 14.2 | 14.2 | +0.67 (+4.95%) | 12,200 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 13.53 | 13.53 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 13.43 | 14.69 | 13.43 | 13.53 | 13.53 | -0.6 (-4.25%) | 84,126 |
| 24 Jan 2005 | INR | 15 | 15.19 | 14.13 | 14.13 | 14.13 | -0.74 (-4.98%) | 17,900 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15.7 | 15.7 | 14.87 | 14.87 | 14.87 | -0.78 (-4.98%) | 23,453 |
| 19 Jan 2005 | INR | 15.05 | 16.35 | 15 | 15.65 | 15.65 | -0.06 (-0.38%) | 36,270 |
| 18 Jan 2005 | INR | 15.51 | 16.05 | 14.9 | 15.71 | 15.71 | +0.07 (+0.45%) | 40,983 |
| 17 Jan 2005 | INR | 15.65 | 16.75 | 15.64 | 15.64 | 15.64 | -0.82 (-4.98%) | 32,906 |
| 14 Jan 2005 | INR | 16.46 | 17.3 | 16.46 | 16.46 | 16.46 | -0.86 (-4.97%) | 57,499 |
| 13 Jan 2005 | INR | 18.25 | 18.7 | 17.32 | 17.32 | 17.32 | -0.91 (-4.99%) | 10,750 |
| 12 Jan 2005 | INR | 20.13 | 20.13 | 18.23 | 18.23 | 18.23 | -0.95 (-4.95%) | 54,725 |
| 11 Jan 2005 | INR | 20.4 | 20.4 | 18.46 | 19.18 | 19.18 | -0.25 (-1.29%) | 343,083 |
| 10 Jan 2005 | INR | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | +0.92 (+4.97%) | 40,840 |
| 7 Jan 2005 | INR | 18.5 | 18.51 | 18.45 | 18.51 | 18.51 | +1.68 (+9.98%) | 95,400 |
| 6 Jan 2005 | INR | 16.8 | 16.83 | 15.5 | 16.83 | 16.83 | +1.53 (+10%) | 175,265 |
| 5 Jan 2005 | INR | 15.3 | 15.3 | 13 | 15.3 | 15.3 | +1.39 (+9.99%) | 210,213 |
| 4 Jan 2005 | INR | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | +1.26 (+9.96%) | 10,900 |
| 3 Jan 2005 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | +1.15 (+10.00%) | 11,901 |
| 31 Dec 2004 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +1.04 (+9.94%) | 12,750 |
| 30 Dec 2004 | INR | 9.6 | 10.46 | 9.3 | 10.46 | 10.46 | +0.95 (+9.99%) | 102,920 |
| 29 Dec 2004 | INR | 9.25 | 9.8 | 9 | 9.51 | 9.51 | -0.08 (-0.83%) | 15,850 |
| 28 Dec 2004 | INR | 10.6 | 10.6 | 9.5 | 9.59 | 9.59 | -0.11 (-1.13%) | 26,238 |
| 27 Dec 2004 | INR | 10 | 10 | 9.3 | 9.7 | 9.7 | +0.47 (+5.09%) | 7,950 |
| 24 Dec 2004 | INR | 9.01 | 9.8 | 9 | 9.23 | 9.23 | -0.45 (-4.65%) | 14,240 |
| 23 Dec 2004 | INR | 9.21 | 9.89 | 9.05 | 9.68 | 9.68 | +0.24 (+2.54%) | 12,101 |
| 22 Dec 2004 | INR | 10.47 | 10.48 | 9 | 9.44 | 9.44 | -0.55 (-5.51%) | 33,827 |
| 21 Dec 2004 | INR | 10.05 | 10.55 | 9.85 | 9.99 | 9.99 | +0.01 (+0.10%) | 49,950 |
| 20 Dec 2004 | INR | 10.36 | 11 | 9.75 | 9.98 | 9.98 | -0.38 (-3.67%) | 100,350 |
