| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | INR | 22.35 | 23.45 | 22 | 22.15 | 22.15 | -0.55 (-2.42%) | 13,241 |
| 10 Jan 2005 | INR | 21.6 | 23 | 21.6 | 22.7 | 22.7 | +0.75 (+3.42%) | 38,228 |
| 7 Jan 2005 | INR | 21.95 | 23.95 | 21.95 | 21.95 | 21.95 | -1.15 (-4.98%) | 7,150 |
| 6 Jan 2005 | INR | 23.25 | 23.25 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 4,500 |
| 5 Jan 2005 | INR | 25.9 | 26.75 | 24.3 | 24.3 | 24.3 | -1.25 (-4.89%) | 67,535 |
| 4 Jan 2005 | INR | 25.6 | 25.6 | 25 | 25.55 | 25.55 | +1.15 (+4.71%) | 45,300 |
| 3 Jan 2005 | INR | 23.75 | 24.45 | 23.75 | 24.4 | 24.4 | +1.07 (+4.59%) | 24,655 |
| 31 Dec 2004 | INR | 23.6 | 23.6 | 22.95 | 23.33 | 23.33 | +0.85 (+3.78%) | 20,800 |
| 30 Dec 2004 | INR | 23 | 23 | 22.35 | 22.48 | 22.48 | +0.43 (+1.95%) | 26,325 |
| 29 Dec 2004 | INR | 22 | 22.05 | 21.3 | 22.05 | 22.05 | +1.05 (+5%) | 45,231 |
| 28 Dec 2004 | INR | 20.45 | 21 | 20.25 | 21 | 21 | +1 (+5%) | 39,730 |
| 27 Dec 2004 | INR | 19.5 | 20.37 | 19.5 | 20 | 20 | +1.48 (+7.99%) | 19,350 |
| 24 Dec 2004 | INR | 18.51 | 18.52 | 17.75 | 18.52 | 18.52 | +1.68 (+9.98%) | 32,852 |
| 23 Dec 2004 | INR | 16.84 | 16.84 | 16.65 | 16.84 | 16.84 | +1.53 (+9.99%) | 16,275 |
| 22 Dec 2004 | INR | 15.31 | 15.31 | 15.2 | 15.31 | 15.31 | +1.39 (+9.99%) | 19,491 |
| 21 Dec 2004 | INR | 13 | 13.92 | 13 | 13.92 | 13.92 | +1.26 (+9.95%) | 40,991 |
| 20 Dec 2004 | INR | 12.8 | 12.95 | 12.1 | 12.66 | 12.66 | +0.66 (+5.50%) | 19,345 |
| 17 Dec 2004 | INR | 12.55 | 12.85 | 11.75 | 12 | 12 | +0.31 (+2.65%) | 16,480 |
| 16 Dec 2004 | INR | 11.5 | 12.59 | 10.31 | 11.69 | 11.69 | +0.24 (+2.10%) | 21,650 |
| 15 Dec 2004 | INR | 11 | 11.46 | 10.6 | 11.45 | 11.45 | +1.03 (+9.88%) | 14,475 |
| 14 Dec 2004 | INR | 9.9 | 10.49 | 9.9 | 10.42 | 10.42 | +0.88 (+9.22%) | 12,425 |
| 13 Dec 2004 | INR | 9 | 9.54 | 9 | 9.54 | 9.54 | +0.86 (+9.91%) | 10,900 |
| 10 Dec 2004 | INR | 8.65 | 8.68 | 8 | 8.68 | 8.68 | +1.44 (+19.89%) | 9,800 |
| 9 Dec 2004 | INR | 6.1 | 7.24 | 6.1 | 7.24 | 7.24 | +1.2 (+19.87%) | 21,600 |
| 8 Dec 2004 | INR | 6 | 6.04 | 5.99 | 6.04 | 6.04 | +1 (+19.84%) | 12,000 |
| 7 Dec 2004 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.84 (+20%) | 5,910 |
| 6 Dec 2004 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.7 (+20%) | 3,600 |
| 3 Dec 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.51 (-12.72%) | 100 |
| 2 Dec 2004 | INR | 5.95 | 5.95 | 4.01 | 4.01 | 4.01 | -0.99 (-19.80%) | 1,800 |
| 1 Dec 2004 | INR | 4.99 | 5 | 4.75 | 5 | 5 | +0.7 (+16.28%) | 3,100 |
