| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 11.69 | 5.845 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 11.25 | 11.99 | 11.25 | 11.69 | 5.845 | -0.06 (-0.51%) | 12,100 |
| 24 Jan 2005 | INR | 12.3 | 12.5 | 11.5 | 11.75 | 5.875 | -0.1 (-0.84%) | 17,600 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.85 | 5.925 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11.51 | 12 | 11.5 | 11.85 | 5.925 | -0.41 (-3.34%) | 9,500 |
| 19 Jan 2005 | INR | 13.92 | 13.92 | 12 | 12.26 | 6.13 | -0.4 (-3.16%) | 63,200 |
| 18 Jan 2005 | INR | 13 | 13.98 | 12.45 | 12.66 | 6.33 | -0.05 (-0.39%) | 52,500 |
| 17 Jan 2005 | INR | 12.5 | 12.71 | 12.5 | 12.71 | 6.355 | +1.15 (+9.95%) | 110,000 |
| 14 Jan 2005 | INR | 12.5 | 12.98 | 11.56 | 11.56 | 5.78 | -1.18 (-9.26%) | 39,800 |
| 13 Jan 2005 | INR | 13.3 | 13.8 | 12.27 | 12.74 | 6.37 | -0.89 (-6.53%) | 144,600 |
| 12 Jan 2005 | INR | 13.75 | 13.75 | 11.5 | 13.63 | 6.815 | +1.13 (+9.04%) | 209,200 |
| 11 Jan 2005 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 6.25 | +1.13 (+9.94%) | 39,200 |
| 10 Jan 2005 | INR | 11.37 | 11.37 | 11.37 | 11.37 | 5.685 | +1.03 (+9.96%) | 26,200 |
| 7 Jan 2005 | INR | 11.25 | 11.35 | 10.1 | 10.34 | 5.17 | -0.36 (-3.36%) | 30,800 |
| 6 Jan 2005 | INR | 11.7 | 11.7 | 10.35 | 10.7 | 5.35 | -0.02 (-0.19%) | 3,400 |
| 5 Jan 2005 | INR | 10.32 | 10.95 | 9.92 | 10.72 | 5.36 | -0.18 (-1.65%) | 17,800 |
| 4 Jan 2005 | INR | 11 | 11.1 | 10.81 | 10.9 | 5.45 | -0.24 (-2.15%) | 27,700 |
| 3 Jan 2005 | INR | 10.51 | 11.25 | 10.51 | 11.14 | 5.57 | +0.81 (+7.84%) | 10,300 |
| 31 Dec 2004 | INR | 10.41 | 10.5 | 10.25 | 10.33 | 5.165 | +0.02 (+0.19%) | 13,400 |
| 30 Dec 2004 | INR | 10.74 | 11.04 | 10.25 | 10.31 | 5.155 | -0.43 (-4.00%) | 9,300 |
| 29 Dec 2004 | INR | 10.76 | 11.2 | 10.5 | 10.74 | 5.37 | -0.01 (-0.09%) | 29,300 |
| 28 Dec 2004 | INR | 10.83 | 11 | 10.75 | 10.75 | 5.375 | 0.0 (0.0%) | 7,200 |
| 27 Dec 2004 | INR | 11.05 | 11.05 | 10.75 | 10.75 | 5.375 | 0.0 (0.0%) | 18,400 |
| 24 Dec 2004 | INR | 11.5 | 11.5 | 10.5 | 10.75 | 5.375 | -0.05 (-0.46%) | 11,300 |
| 23 Dec 2004 | INR | 10.88 | 11 | 10 | 10.8 | 5.4 | +0.65 (+6.40%) | 9,500 |
| 22 Dec 2004 | INR | 10.4 | 10.6 | 10.1 | 10.15 | 5.075 | -0.1 (-0.98%) | 6,600 |
| 21 Dec 2004 | INR | 10.9 | 10.9 | 10.1 | 10.25 | 5.125 | -0.5 (-4.65%) | 7,400 |
| 20 Dec 2004 | INR | 11.45 | 11.45 | 10.75 | 10.75 | 5.375 | -0.14 (-1.29%) | 6,000 |
| 17 Dec 2004 | INR | 11.19 | 11.2 | 10.89 | 10.89 | 5.445 | -0.48 (-4.22%) | 7,400 |
| 16 Dec 2004 | INR | 10.85 | 11.79 | 10.85 | 11.37 | 5.685 | -0.24 (-2.07%) | 8,400 |
