| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 16 | 17 | 15.4 | 15.95 | 15.95 | +0.25 (+1.59%) | 80,722 |
| 28 Jan 2005 | INR | 15.25 | 16 | 15 | 15.7 | 15.7 | +0.9 (+6.08%) | 51,911 |
| 27 Jan 2005 | INR | 14.6 | 15.5 | 14.3 | 14.8 | 14.8 | +0.75 (+5.34%) | 45,485 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 13.75 | 14.8 | 13.7 | 14.05 | 14.05 | +0.5 (+3.69%) | 38,800 |
| 24 Jan 2005 | INR | 13.6 | 14.25 | 13.1 | 13.55 | 13.55 | +0.1 (+0.74%) | 34,300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 14.05 | 14.5 | 12.8 | 13.45 | 13.45 | -1.05 (-7.24%) | 41,625 |
| 19 Jan 2005 | INR | 15.05 | 15.05 | 14.1 | 14.5 | 14.5 | -0.6 (-3.97%) | 20,982 |
| 18 Jan 2005 | INR | 14.8 | 15.75 | 14.8 | 15.1 | 15.1 | +0.5 (+3.42%) | 29,126 |
| 17 Jan 2005 | INR | 14.9 | 14.95 | 14 | 14.6 | 14.6 | -0.1 (-0.68%) | 34,994 |
| 14 Jan 2005 | INR | 14.95 | 15.55 | 14.5 | 14.7 | 14.7 | -0.5 (-3.29%) | 23,804 |
| 13 Jan 2005 | INR | 15.1 | 15.5 | 14.4 | 15.2 | 15.2 | +1.05 (+7.42%) | 41,715 |
| 12 Jan 2005 | INR | 16.1 | 17.25 | 14.05 | 14.15 | 14.15 | -2 (-12.38%) | 70,821 |
| 11 Jan 2005 | INR | 17.5 | 17.5 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 72,674 |
| 10 Jan 2005 | INR | 18 | 18.6 | 16.6 | 16.8 | 16.8 | +0.3 (+1.82%) | 71,423 |
| 7 Jan 2005 | INR | 16.5 | 17 | 16.1 | 16.5 | 16.5 | +0.1 (+0.61%) | 51,661 |
| 6 Jan 2005 | INR | 17 | 17.3 | 15.55 | 16.4 | 16.4 | -0.65 (-3.81%) | 74,612 |
| 5 Jan 2005 | INR | 18.95 | 20.6 | 16.2 | 17.05 | 17.05 | -1.45 (-7.84%) | 160,828 |
| 4 Jan 2005 | INR | 18.05 | 19.1 | 18 | 18.5 | 18.5 | +0.75 (+4.23%) | 89,760 |
| 3 Jan 2005 | INR | 17.5 | 19 | 17.5 | 17.75 | 17.75 | +0.61 (+3.56%) | 75,218 |
| 31 Dec 2004 | INR | 16.5 | 17.4 | 16.5 | 17.14 | 17.14 | +0.9 (+5.54%) | 66,851 |
| 30 Dec 2004 | INR | 17.7 | 17.7 | 15.85 | 16.24 | 16.24 | -0.74 (-4.36%) | 112,848 |
| 29 Dec 2004 | INR | 18.55 | 18.85 | 16.55 | 16.98 | 16.98 | -1.3 (-7.11%) | 104,753 |
| 28 Dec 2004 | INR | 18.49 | 19.75 | 17.85 | 18.28 | 18.28 | -0.14 (-0.76%) | 251,715 |
| 27 Dec 2004 | INR | 15.75 | 18.45 | 15.75 | 18.42 | 18.42 | +3.04 (+19.77%) | 378,101 |
| 24 Dec 2004 | INR | 14.5 | 16.5 | 14 | 15.38 | 15.38 | +1.31 (+9.31%) | 145,488 |
| 23 Dec 2004 | INR | 14.25 | 14.55 | 14 | 14.07 | 14.07 | +0.02 (+0.14%) | 30,031 |
| 22 Dec 2004 | INR | 15.2 | 15.25 | 13.9 | 14.05 | 14.05 | -1.31 (-8.53%) | 55,090 |
| 21 Dec 2004 | INR | 15.9 | 15.9 | 14.9 | 15.36 | 15.36 | +0.26 (+1.72%) | 79,760 |
