| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 12.5 | 12.5 | 10.6 | 10.6 | 10.6 | -0.9 (-7.83%) | 4,000 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 10.2 | 11.75 | 10.2 | 11.5 | 11.5 | +0.65 (+5.99%) | 5,400 |
| 24 Jan 2005 | INR | 11.95 | 11.95 | 10.85 | 10.85 | 10.85 | -0.95 (-8.05%) | 9,750 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 13.9 | 13.9 | 11.65 | 11.8 | 11.8 | -1 (-7.81%) | 1,270,200 |
| 19 Jan 2005 | INR | 12.6 | 15 | 12.6 | 12.8 | 12.8 | -1.15 (-8.24%) | 1,192,900 |
| 18 Jan 2005 | INR | 13.9 | 14.05 | 13.85 | 13.95 | 13.95 | -1.2 (-7.92%) | 351,600 |
| 17 Jan 2005 | INR | 15.25 | 17 | 14.7 | 15.15 | 15.15 | -0.85 (-5.31%) | 437,600 |
| 14 Jan 2005 | INR | 15.5 | 16 | 15.35 | 16 | 16 | -1 (-5.88%) | 4,700 |
| 13 Jan 2005 | INR | 14.4 | 17 | 14.4 | 17 | 17 | +1.25 (+7.94%) | 671,800 |
| 12 Jan 2005 | INR | 16.5 | 17.8 | 15.75 | 15.75 | 15.75 | -1.5 (-8.70%) | 2,061,609 |
| 11 Jan 2005 | INR | 18 | 18 | 16.05 | 17.25 | 17.25 | +0.5 (+2.99%) | 844,700 |
| 10 Jan 2005 | INR | 17 | 17.8 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,431,396 |
| 7 Jan 2005 | INR | 17 | 17.5 | 17 | 17 | 17 | -0.3 (-1.73%) | 401,450 |
| 6 Jan 2005 | INR | 16.55 | 18 | 16.5 | 17.3 | 17.3 | +0.3 (+1.76%) | 757,600 |
| 5 Jan 2005 | INR | 17 | 17.5 | 17 | 17 | 17 | -0.25 (-1.45%) | 820,800 |
| 4 Jan 2005 | INR | 17 | 17.9 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 256,150 |
| 3 Jan 2005 | INR | 17.1 | 17.35 | 17 | 17.1 | 17.1 | +0.13 (+0.77%) | 21,425 |
| 31 Dec 2004 | INR | 16.55 | 17.1 | 16.5 | 16.97 | 16.97 | +0.35 (+2.11%) | 151,550 |
| 30 Dec 2004 | INR | 18.25 | 18.25 | 16 | 16.62 | 16.62 | -0.38 (-2.24%) | 81,700 |
| 29 Dec 2004 | INR | 17 | 17.6 | 17 | 17 | 17 | -0.01 (-0.06%) | 159,900 |
| 28 Dec 2004 | INR | 18.7 | 18.7 | 16.6 | 17.01 | 17.01 | +0.01 (+0.06%) | 1,077,900 |
| 27 Dec 2004 | INR | 17 | 18 | 17 | 17 | 17 | +0.4 (+2.41%) | 801,100 |
| 24 Dec 2004 | INR | 16.6 | 17.2 | 16 | 16.6 | 16.6 | +0.04 (+0.24%) | 1,003,500 |
| 23 Dec 2004 | INR | 16.7 | 17 | 16.52 | 16.56 | 16.56 | +0.06 (+0.36%) | 409,400 |
| 22 Dec 2004 | INR | 16.75 | 16.75 | 16.09 | 16.5 | 16.5 | +0.25 (+1.54%) | 784,100 |
| 21 Dec 2004 | INR | 17.45 | 17.45 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,008,716 |
| 20 Dec 2004 | INR | 16.1 | 17.64 | 16 | 16 | 16 | -0.04 (-0.25%) | 702,900 |
| 17 Dec 2004 | INR | 17.2 | 17.2 | 15.95 | 16.04 | 16.04 | +0.12 (+0.75%) | 913,900 |
