| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | INR | 24.4 | 24.5 | 22 | 22 | 22 | -1.85 (-7.76%) | 2,500 |
| 4 Jan 2005 | INR | 24 | 24 | 23.85 | 23.85 | 23.85 | -1.05 (-4.22%) | 1,262 |
| 3 Jan 2005 | INR | 24.6 | 25 | 23.95 | 24.9 | 24.9 | +1.65 (+7.10%) | 4,000 |
| 31 Dec 2004 | INR | 23.95 | 24 | 23.05 | 23.25 | 23.25 | -0.5 (-2.11%) | 2,950 |
| 30 Dec 2004 | INR | 25 | 25 | 23.2 | 23.75 | 23.75 | -0.6 (-2.46%) | 4,800 |
| 29 Dec 2004 | INR | 29.75 | 29.75 | 23 | 24.35 | 24.35 | -0.45 (-1.81%) | 2,651 |
| 28 Dec 2004 | INR | 25.9 | 25.9 | 24.5 | 24.8 | 24.8 | -0.2 (-0.80%) | 5,400 |
| 27 Dec 2004 | INR | 25.8 | 25.8 | 23.35 | 25 | 25 | +2 (+8.70%) | 4,720 |
| 24 Dec 2004 | INR | 22.9 | 23.8 | 22 | 23 | 23 | +0.4 (+1.77%) | 3,301 |
| 23 Dec 2004 | INR | 19.25 | 22.75 | 19.25 | 22.6 | 22.6 | +0.4 (+1.80%) | 5,721 |
| 22 Dec 2004 | INR | 21 | 22.2 | 20.95 | 22.2 | 22.2 | +1.2 (+5.71%) | 3,600 |
| 21 Dec 2004 | INR | 21 | 21 | 20.65 | 21 | 21 | +0.35 (+1.69%) | 600 |
| 20 Dec 2004 | INR | 21.1 | 21.1 | 20.6 | 20.65 | 20.65 | +0.2 (+0.98%) | 822 |
| 17 Dec 2004 | INR | 21.8 | 21.8 | 20.45 | 20.45 | 20.45 | -1.15 (-5.32%) | 1,200 |
| 16 Dec 2004 | INR | 21 | 21.8 | 20.5 | 21.6 | 21.6 | +0.2 (+0.93%) | 2,962 |
| 15 Dec 2004 | INR | 21 | 21.7 | 21 | 21.4 | 21.4 | -1.3 (-5.73%) | 400 |
| 14 Dec 2004 | INR | 22.5 | 22.7 | 22 | 22.7 | 22.7 | +0.7 (+3.18%) | 2,980 |
| 13 Dec 2004 | INR | 22.55 | 22.6 | 22 | 22 | 22 | -0.45 (-2.00%) | 1,150 |
| 10 Dec 2004 | INR | 22.4 | 22.6 | 22.4 | 22.45 | 22.45 | 0.0 (0.0%) | 1,400 |
| 9 Dec 2004 | INR | 22.5 | 22.5 | 21.5 | 22.45 | 22.45 | +1.4 (+6.65%) | 1,700 |
| 8 Dec 2004 | INR | 22.8 | 22.95 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 5,362 |
| 7 Dec 2004 | INR | 21 | 22 | 21 | 21 | 21 | -1 (-4.55%) | 4,251 |
| 6 Dec 2004 | INR | 24.95 | 24.95 | 20.5 | 22 | 22 | +1 (+4.76%) | 2,451 |
| 3 Dec 2004 | INR | 20.4 | 21.05 | 20 | 21 | 21 | +1 (+5%) | 8,237 |
| 2 Dec 2004 | INR | 20.9 | 20.95 | 18.8 | 20 | 20 | -1.1 (-5.21%) | 2,852 |
| 1 Dec 2004 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -0.2 (-0.94%) | 300 |
| 30 Nov 2004 | INR | 23.9 | 23.9 | 21 | 21.3 | 21.3 | -0.15 (-0.70%) | 2,760 |
| 29 Nov 2004 | INR | 22 | 22 | 20.25 | 21.45 | 21.45 | +0.9 (+4.38%) | 2,100 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 22.4 | 22.4 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 2,000 |
