| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | INR | 14 | 14.5 | 13.9 | 14.22 | 14.22 | -0.22 (-1.52%) | 69,920 |
| 3 Jan 2005 | INR | 13.77 | 14.6 | 13.4 | 14.44 | 14.44 | +1 (+7.44%) | 152,240 |
| 31 Dec 2004 | INR | 13.75 | 13.75 | 12.81 | 13.44 | 13.44 | +0.4 (+3.07%) | 66,695 |
| 30 Dec 2004 | INR | 13.75 | 13.75 | 13 | 13.04 | 13.04 | -0.12 (-0.91%) | 41,209 |
| 29 Dec 2004 | INR | 13.75 | 13.75 | 13 | 13.16 | 13.16 | -0.34 (-2.52%) | 60,317 |
| 28 Dec 2004 | INR | 13.1 | 13.75 | 12.8 | 13.5 | 13.5 | +0.38 (+2.90%) | 77,775 |
| 27 Dec 2004 | INR | 12.8 | 13.48 | 12.8 | 13.12 | 13.12 | +0.33 (+2.58%) | 46,200 |
| 24 Dec 2004 | INR | 13.4 | 13.4 | 12.6 | 12.79 | 12.79 | +0.2 (+1.59%) | 44,571 |
| 23 Dec 2004 | INR | 12.5 | 12.9 | 12.4 | 12.59 | 12.59 | +0.07 (+0.56%) | 24,281 |
| 22 Dec 2004 | INR | 12.51 | 13.19 | 12.5 | 12.52 | 12.52 | -0.25 (-1.96%) | 34,008 |
| 21 Dec 2004 | INR | 13.15 | 13.4 | 12.62 | 12.77 | 12.77 | -0.08 (-0.62%) | 62,348 |
| 20 Dec 2004 | INR | 12.9 | 13.12 | 12.45 | 12.85 | 12.85 | +0.17 (+1.34%) | 33,863 |
| 17 Dec 2004 | INR | 12.8 | 13.2 | 12.6 | 12.68 | 12.68 | -0.27 (-2.08%) | 31,751 |
| 16 Dec 2004 | INR | 13.7 | 13.8 | 12.8 | 12.95 | 12.95 | -0.7 (-5.13%) | 58,931 |
| 15 Dec 2004 | INR | 13.8 | 14.24 | 13.5 | 13.65 | 13.65 | +0.15 (+1.11%) | 63,800 |
| 14 Dec 2004 | INR | 12.8 | 13.6 | 12.8 | 13.5 | 13.5 | +0.76 (+5.97%) | 76,695 |
| 13 Dec 2004 | INR | 12.5 | 13 | 12.1 | 12.74 | 12.74 | +0.38 (+3.07%) | 69,975 |
| 10 Dec 2004 | INR | 11.55 | 12.9 | 11.55 | 12.36 | 12.36 | +0.59 (+5.01%) | 66,691 |
| 9 Dec 2004 | INR | 11.4 | 11.88 | 11.35 | 11.77 | 11.77 | +0.05 (+0.43%) | 24,565 |
| 8 Dec 2004 | INR | 12 | 12.25 | 11.35 | 11.72 | 11.72 | -0.22 (-1.84%) | 52,559 |
| 7 Dec 2004 | INR | 12 | 12.4 | 11.9 | 11.94 | 11.94 | -0.32 (-2.61%) | 27,998 |
| 6 Dec 2004 | INR | 12 | 12.8 | 12 | 12.26 | 12.26 | +0.04 (+0.33%) | 32,575 |
| 3 Dec 2004 | INR | 12.16 | 12.88 | 12.06 | 12.22 | 12.22 | -0.37 (-2.94%) | 49,934 |
| 2 Dec 2004 | INR | 12.6 | 12.9 | 12.5 | 12.59 | 12.59 | +0.01 (+0.08%) | 44,320 |
| 1 Dec 2004 | INR | 13 | 13 | 12 | 12.58 | 12.58 | -0.27 (-2.10%) | 87,670 |
| 30 Nov 2004 | INR | 14.2 | 14.2 | 12.72 | 12.85 | 12.85 | -1.27 (-8.99%) | 92,415 |
| 29 Nov 2004 | INR | 14.59 | 15 | 14.1 | 14.12 | 14.12 | +0.05 (+0.36%) | 55,083 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.25 | 14.66 | 14 | 14.07 | 14.07 | -0.04 (-0.28%) | 96,990 |
| 24 Nov 2004 | INR | 14.6 | 14.6 | 14.1 | 14.11 | 14.11 | -0.45 (-3.09%) | 67,736 |
