| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | INR | 3.8 | 4.45 | 3.8 | 4.45 | 4.45 | +0.7 (+18.67%) | 76,551 |
| 24 Jan 2005 | INR | 3.6 | 3.8 | 3.5 | 3.75 | 3.75 | -0.1 (-2.60%) | 3,980 |
| 20 Jan 2005 | INR | 4 | 4 | 3.55 | 3.85 | 3.85 | -0.1 (-2.53%) | 12,305 |
| 19 Jan 2005 | INR | 3.5 | 4.05 | 3.5 | 3.95 | 3.95 | -0.15 (-3.66%) | 34,563 |
| 18 Jan 2005 | INR | 3.8 | 4.25 | 3.8 | 4.1 | 4.1 | +0.15 (+3.80%) | 23,746 |
| 17 Jan 2005 | INR | 4.1 | 4.2 | 3.7 | 3.95 | 3.95 | -0.15 (-3.66%) | 31,095 |
| 14 Jan 2005 | INR | 4.35 | 4.8 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 47,140 |
| 13 Jan 2005 | INR | 4 | 4.25 | 3.9 | 4.25 | 4.25 | +0.25 (+6.25%) | 38,059 |
| 12 Jan 2005 | INR | 4.5 | 4.75 | 3.95 | 4 | 4 | -0.55 (-12.09%) | 62,839 |
| 11 Jan 2005 | INR | 5 | 5.2 | 4.3 | 4.55 | 4.55 | -0.05 (-1.09%) | 100,581 |
| 10 Jan 2005 | INR | 4.3 | 4.9 | 4.3 | 4.6 | 4.6 | +0.5 (+12.20%) | 154,165 |
| 7 Jan 2005 | INR | 3.85 | 4.1 | 3.7 | 4.1 | 4.1 | +0.2 (+5.13%) | 54,761 |
| 6 Jan 2005 | INR | 3.9 | 4 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 43,500 |
| 5 Jan 2005 | INR | 4.1 | 4.55 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 103,528 |
| 4 Jan 2005 | INR | 4.75 | 4.75 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 223,743 |
| 3 Jan 2005 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.25 (+5.88%) | 14,613 |
| 31 Dec 2004 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.2 (+4.94%) | 35,330 |
| 30 Dec 2004 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.2 (+5.19%) | 16,286 |
| 29 Dec 2004 | INR | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.2 (+5.48%) | 67,841 |
| 28 Dec 2004 | INR | 3.5 | 3.65 | 3.4 | 3.65 | 3.65 | +0.15 (+4.29%) | 50,515 |
| 27 Dec 2004 | INR | 3.6 | 3.65 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 26,000 |
| 24 Dec 2004 | INR | 3.5 | 3.5 | 3.3 | 3.5 | 3.5 | +0.2 (+6.06%) | 86,975 |
| 23 Dec 2004 | INR | 3.2 | 3.3 | 3.05 | 3.3 | 3.3 | +0.2 (+6.45%) | 48,549 |
| 22 Dec 2004 | INR | 3.15 | 3.25 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 32,170 |
| 21 Dec 2004 | INR | 3.15 | 3.3 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 24,365 |
| 20 Dec 2004 | INR | 3.3 | 3.35 | 3.1 | 3.15 | 3.15 | -0.1 (-3.08%) | 28,312 |
| 17 Dec 2004 | INR | 3.25 | 3.3 | 3 | 3.25 | 3.25 | +0.1 (+3.17%) | 16,815 |
| 16 Dec 2004 | INR | 3.25 | 3.4 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 62,713 |
| 15 Dec 2004 | INR | 3.15 | 3.2 | 3 | 3.2 | 3.2 | +0.15 (+4.92%) | 46,781 |
| 14 Dec 2004 | INR | 3 | 3.05 | 2.75 | 3.05 | 3.05 | +0.15 (+5.17%) | 15,915 |
