| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 9.35 | 10.15 | 9.35 | 9.48 | 23.7 | -0.15 (-1.56%) | 29,831 |
| 27 Jan 2005 | INR | 9.51 | 9.73 | 9.1 | 9.63 | 24.075 | +0.78 (+8.81%) | 64,152 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 8.85 | 22.125 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 8.25 | 8.85 | 8.25 | 8.85 | 22.125 | +0.8 (+9.94%) | 58,905 |
| 24 Jan 2005 | INR | 9 | 9.2 | 8 | 8.05 | 20.125 | -0.32 (-3.82%) | 17,625 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 8.37 | 20.925 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 8.5 | 8.7 | 8.22 | 8.37 | 20.925 | -0.56 (-6.27%) | 16,792 |
| 19 Jan 2005 | INR | 8.85 | 9.5 | 8.8 | 8.93 | 22.325 | -0.14 (-1.54%) | 13,092 |
| 18 Jan 2005 | INR | 9.74 | 9.75 | 8.82 | 9.07 | 22.675 | -0.18 (-1.95%) | 53,100 |
| 17 Jan 2005 | INR | 10.1 | 10.1 | 9.06 | 9.25 | 23.125 | -0.81 (-8.05%) | 18,200 |
| 14 Jan 2005 | INR | 10.5 | 10.89 | 10 | 10.06 | 25.15 | +0.06 (+0.60%) | 75,712 |
| 13 Jan 2005 | INR | 9.5 | 10.19 | 9.12 | 10 | 25 | +0.66 (+7.07%) | 74,367 |
| 12 Jan 2005 | INR | 9.85 | 10.96 | 9.25 | 9.34 | 23.35 | -0.93 (-9.06%) | 83,221 |
| 11 Jan 2005 | INR | 11.35 | 11.35 | 10.2 | 10.27 | 25.675 | -0.53 (-4.91%) | 30,661 |
| 10 Jan 2005 | INR | 11.4 | 11.85 | 10.3 | 10.8 | 27 | 0.0 (0.0%) | 142,711 |
| 7 Jan 2005 | INR | 10.9 | 11.35 | 10.5 | 10.8 | 27 | +0.14 (+1.31%) | 62,198 |
| 6 Jan 2005 | INR | 11.5 | 11.5 | 9.91 | 10.66 | 26.65 | -0.34 (-3.09%) | 72,400 |
| 5 Jan 2005 | INR | 11.5 | 13.28 | 8.95 | 11 | 27.5 | -0.08 (-0.72%) | 170,252 |
| 4 Jan 2005 | INR | 10 | 11.08 | 10 | 11.08 | 27.7 | +1.84 (+19.91%) | 181,547 |
| 3 Jan 2005 | INR | 8.24 | 9.24 | 8.24 | 9.24 | 23.1 | +1.54 (+20%) | 99,442 |
| 31 Dec 2004 | INR | 7.5 | 8.25 | 7.25 | 7.7 | 19.25 | +0.15 (+1.99%) | 87,600 |
| 30 Dec 2004 | INR | 7.5 | 8.49 | 7.5 | 7.55 | 18.875 | +0.09 (+1.21%) | 87,970 |
| 29 Dec 2004 | INR | 8 | 8.4 | 7.35 | 7.46 | 18.65 | -0.46 (-5.81%) | 127,271 |
| 28 Dec 2004 | INR | 7.2 | 8.45 | 7.2 | 7.92 | 19.8 | +0.77 (+10.77%) | 144,318 |
| 27 Dec 2004 | INR | 7 | 7.24 | 6.8 | 7.15 | 17.875 | +0.26 (+3.77%) | 43,444 |
| 24 Dec 2004 | INR | 7.28 | 7.28 | 6.35 | 6.89 | 17.225 | +0.23 (+3.45%) | 51,036 |
| 23 Dec 2004 | INR | 6.6 | 6.89 | 6.6 | 6.66 | 16.65 | +0.1 (+1.52%) | 43,103 |
| 22 Dec 2004 | INR | 6.98 | 6.98 | 6.37 | 6.56 | 16.4 | +0.03 (+0.46%) | 64,890 |
| 21 Dec 2004 | INR | 6.75 | 6.95 | 6.45 | 6.53 | 16.325 | +0.02 (+0.31%) | 24,552 |
| 20 Dec 2004 | INR | 6.4 | 7.45 | 6.39 | 6.51 | 16.275 | +0.28 (+4.49%) | 37,902 |
