| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | INR | 15 | 16 | 15 | 15.4 | 3.08 | -0.4 (-2.53%) | 15,800 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 15.8 | 3.16 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 15.6 | 16.5 | 15.6 | 15.8 | 3.16 | -0.65 (-3.95%) | 12,862 |
| 19 Jan 2005 | INR | 16.65 | 17.5 | 16.3 | 16.45 | 3.29 | -0.7 (-4.08%) | 10,795 |
| 18 Jan 2005 | INR | 16.8 | 17.9 | 16.8 | 17.15 | 3.43 | +0.2 (+1.18%) | 16,655 |
| 17 Jan 2005 | INR | 17.3 | 17.3 | 15.5 | 16.95 | 3.39 | -0.35 (-2.02%) | 40,904 |
| 14 Jan 2005 | INR | 18.65 | 18.65 | 17.1 | 17.3 | 3.46 | -0.6 (-3.35%) | 30,368 |
| 13 Jan 2005 | INR | 17.5 | 18.25 | 16.6 | 17.9 | 3.58 | +1.55 (+9.48%) | 49,825 |
| 12 Jan 2005 | INR | 18.7 | 18.7 | 16 | 16.35 | 3.27 | -1.35 (-7.63%) | 66,262 |
| 11 Jan 2005 | INR | 19.2 | 19.3 | 17.5 | 17.7 | 3.54 | -1.2 (-6.35%) | 42,986 |
| 10 Jan 2005 | INR | 19 | 19.75 | 18.55 | 18.9 | 3.78 | -0.1 (-0.53%) | 51,992 |
| 7 Jan 2005 | INR | 19.05 | 20 | 18.15 | 19 | 3.8 | -0.1 (-0.52%) | 44,376 |
| 6 Jan 2005 | INR | 17.5 | 19.5 | 17.1 | 19.1 | 3.82 | +0.5 (+2.69%) | 94,152 |
| 5 Jan 2005 | INR | 20.1 | 20.75 | 17.5 | 18.6 | 3.72 | -1.9 (-9.27%) | 150,629 |
| 4 Jan 2005 | INR | 19.45 | 21.5 | 18.5 | 20.5 | 4.1 | +1.75 (+9.33%) | 265,272 |
| 3 Jan 2005 | INR | 19 | 19.25 | 18.25 | 18.75 | 3.75 | +0.78 (+4.34%) | 118,194 |
| 31 Dec 2004 | INR | 17.8 | 18.1 | 17.5 | 17.97 | 3.594 | +0.33 (+1.87%) | 73,679 |
| 30 Dec 2004 | INR | 18.3 | 18.3 | 17.4 | 17.64 | 3.528 | -0.3 (-1.67%) | 71,368 |
| 29 Dec 2004 | INR | 19.25 | 19.5 | 17.45 | 17.94 | 3.588 | -0.52 (-2.82%) | 109,540 |
| 28 Dec 2004 | INR | 17.97 | 18.95 | 17.9 | 18.46 | 3.692 | +1.21 (+7.01%) | 162,123 |
| 27 Dec 2004 | INR | 16.99 | 17.9 | 16.02 | 17.25 | 3.45 | +0.52 (+3.11%) | 107,444 |
| 24 Dec 2004 | INR | 17.4 | 17.6 | 16.11 | 16.73 | 3.346 | +0.06 (+0.36%) | 92,273 |
| 23 Dec 2004 | INR | 16.05 | 17.5 | 15.61 | 16.67 | 3.334 | +0.64 (+3.99%) | 337,817 |
| 22 Dec 2004 | INR | 14.8 | 16.75 | 14.63 | 16.03 | 3.206 | +1.5 (+10.32%) | 253,325 |
| 21 Dec 2004 | INR | 13.7 | 14.69 | 13.7 | 14.53 | 2.906 | +0.7 (+5.06%) | 62,292 |
| 20 Dec 2004 | INR | 13.65 | 13.9 | 13.62 | 13.83 | 2.766 | +0.19 (+1.39%) | 37,252 |
| 17 Dec 2004 | INR | 13.87 | 13.95 | 13.52 | 13.64 | 2.728 | -0.04 (-0.29%) | 31,411 |
| 16 Dec 2004 | INR | 14.1 | 14.1 | 13.02 | 13.68 | 2.736 | +0.18 (+1.33%) | 36,776 |
| 15 Dec 2004 | INR | 14.47 | 14.47 | 13.28 | 13.5 | 2.7 | -0.66 (-4.66%) | 65,071 |
| 14 Dec 2004 | INR | 13.9 | 14.45 | 13.75 | 14.16 | 2.832 | +0.27 (+1.94%) | 34,709 |
