| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 22.6 | 22.75 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 10,466 |
| 19 Jan 2005 | INR | 23.75 | 23.75 | 22.4 | 22.4 | 22.4 | -1.15 (-4.88%) | 2,350 |
| 18 Jan 2005 | INR | 23 | 24 | 23 | 23.55 | 23.55 | +0.55 (+2.39%) | 7,750 |
| 17 Jan 2005 | INR | 25 | 25 | 22.7 | 23 | 23 | -0.5 (-2.13%) | 16,800 |
| 14 Jan 2005 | INR | 23.45 | 23.95 | 23 | 23.5 | 23.5 | +1.7 (+7.80%) | 49,650 |
| 13 Jan 2005 | INR | 22 | 22.9 | 21.4 | 21.8 | 21.8 | +0.1 (+0.46%) | 54,610 |
| 12 Jan 2005 | INR | 22 | 23 | 20.85 | 21.7 | 21.7 | -0.3 (-1.36%) | 11,000 |
| 11 Jan 2005 | INR | 21.5 | 22 | 21.5 | 22 | 22 | +0.4 (+1.85%) | 5,400 |
| 10 Jan 2005 | INR | 22 | 22.1 | 21.5 | 21.6 | 21.6 | -0.35 (-1.59%) | 13,300 |
| 7 Jan 2005 | INR | 21.9 | 22 | 21.25 | 21.95 | 21.95 | +0.95 (+4.52%) | 3,000 |
| 6 Jan 2005 | INR | 20.6 | 21.9 | 20.6 | 21 | 21 | 0.0 (0.0%) | 2,500 |
| 5 Jan 2005 | INR | 22 | 22 | 21 | 21 | 21 | -0.65 (-3.00%) | 2,500 |
| 4 Jan 2005 | INR | 23 | 23 | 20.2 | 21.65 | 21.65 | -0.4 (-1.81%) | 3,200 |
| 3 Jan 2005 | INR | 21.8 | 22.5 | 21.8 | 22.05 | 22.05 | +1.15 (+5.50%) | 9,150 |
| 31 Dec 2004 | INR | 22 | 22.2 | 20.9 | 20.9 | 20.9 | -1.45 (-6.49%) | 1,650 |
| 30 Dec 2004 | INR | 22.3 | 22.35 | 20.4 | 22.35 | 22.35 | +0.55 (+2.52%) | 8,910 |
| 29 Dec 2004 | INR | 22 | 22 | 21.8 | 21.8 | 21.8 | +0.8 (+3.81%) | 6,100 |
| 28 Dec 2004 | INR | 22 | 22 | 19.9 | 21 | 21 | -1.05 (-4.76%) | 14,151 |
| 27 Dec 2004 | INR | 22.7 | 22.75 | 21.75 | 22.05 | 22.05 | -0.3 (-1.34%) | 10,900 |
| 24 Dec 2004 | INR | 21 | 22.85 | 21 | 22.35 | 22.35 | +1.2 (+5.67%) | 2,070 |
| 23 Dec 2004 | INR | 22.9 | 22.9 | 21.05 | 21.15 | 21.15 | -0.2 (-0.94%) | 5,168 |
| 22 Dec 2004 | INR | 21.6 | 23 | 21 | 21.35 | 21.35 | +0.25 (+1.18%) | 14,250 |
| 21 Dec 2004 | INR | 23.65 | 23.65 | 21.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 6,900 |
| 20 Dec 2004 | INR | 23.7 | 23.7 | 21.2 | 21.5 | 21.5 | -0.1 (-0.46%) | 7,340 |
| 17 Dec 2004 | INR | 21.7 | 21.7 | 21.6 | 21.6 | 21.6 | -2.35 (-9.81%) | 3,150 |
| 16 Dec 2004 | INR | 29 | 29.25 | 23.95 | 23.95 | 23.95 | -2.65 (-9.96%) | 1,410 |
| 15 Dec 2004 | INR | 27 | 27 | 26.6 | 26.6 | 26.6 | -2.9 (-9.83%) | 4,840 |
| 14 Dec 2004 | INR | 27.5 | 29.5 | 27.25 | 29.5 | 29.5 | -0.75 (-2.48%) | 175 |
| 13 Dec 2004 | INR | 33.45 | 33.45 | 30.25 | 30.25 | 30.25 | -3.35 (-9.97%) | 450 |
