| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | INR | 18.15 | 18.15 | 16.6 | 18.1 | 18.1 | +1.6 (+9.70%) | 17,950 |
| 24 Jan 2005 | INR | 16.5 | 16.5 | 16 | 16.5 | 16.5 | +1.5 (+10%) | 9,650 |
| 20 Jan 2005 | INR | 15 | 15 | 15 | 15 | 15 | -1.5 (-9.09%) | 5,000 |
| 19 Jan 2005 | INR | 16.5 | 16.5 | 16.2 | 16.5 | 16.5 | -0.25 (-1.49%) | 5,600 |
| 18 Jan 2005 | INR | 16.2 | 16.75 | 15.5 | 16.75 | 16.75 | +1.05 (+6.69%) | 16,900 |
| 17 Jan 2005 | INR | 15.5 | 16 | 15.5 | 15.7 | 15.7 | +1.15 (+7.90%) | 6,050 |
| 14 Jan 2005 | INR | 15 | 15.5 | 14.15 | 14.55 | 14.55 | -0.05 (-0.34%) | 36,697 |
| 13 Jan 2005 | INR | 14.7 | 14.7 | 14.45 | 14.6 | 14.6 | +0.85 (+6.18%) | 24,000 |
| 12 Jan 2005 | INR | 14 | 15 | 13.75 | 13.75 | 13.75 | -0.5 (-3.51%) | 29,210 |
| 11 Jan 2005 | INR | 14 | 14.5 | 14 | 14.25 | 14.25 | -0.25 (-1.72%) | 9,300 |
| 10 Jan 2005 | INR | 14.2 | 14.5 | 13 | 14.5 | 14.5 | +0.85 (+6.23%) | 41,500 |
| 7 Jan 2005 | INR | 13.7 | 13.75 | 13.5 | 13.65 | 13.65 | +0.05 (+0.37%) | 2,201 |
| 6 Jan 2005 | INR | 13 | 13.6 | 12.4 | 13.6 | 13.6 | +0.05 (+0.37%) | 13,325 |
| 5 Jan 2005 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.95 (-6.55%) | 400 |
| 4 Jan 2005 | INR | 14.5 | 14.65 | 13 | 14.5 | 14.5 | +0.5 (+3.57%) | 17,250 |
| 3 Jan 2005 | INR | 14.5 | 14.75 | 14 | 14 | 14 | -0.25 (-1.75%) | 10,600 |
| 31 Dec 2004 | INR | 14.15 | 14.25 | 14.1 | 14.25 | 14.25 | +1.25 (+9.62%) | 18,850 |
| 30 Dec 2004 | INR | 14.4 | 14.4 | 13 | 13 | 13 | -1 (-7.14%) | 32,375 |
| 29 Dec 2004 | INR | 14.2 | 14.2 | 13.5 | 14 | 14 | -0.25 (-1.75%) | 6,000 |
| 28 Dec 2004 | INR | 13 | 14.25 | 13 | 14.25 | 14.25 | -0.05 (-0.35%) | 31,875 |
| 24 Dec 2004 | INR | 14 | 14.3 | 13 | 14.3 | 14.3 | +1.25 (+9.58%) | 10,900 |
| 23 Dec 2004 | INR | 14.7 | 14.7 | 13 | 13.05 | 13.05 | -0.8 (-5.78%) | 3,400 |
| 22 Dec 2004 | INR | 13 | 13.85 | 13 | 13.85 | 13.85 | +0.8 (+6.13%) | 2,500 |
| 21 Dec 2004 | INR | 14 | 14.2 | 13.05 | 13.05 | 13.05 | +0.05 (+0.38%) | 1,700 |
| 20 Dec 2004 | INR | 13.05 | 13.05 | 13 | 13 | 13 | -0.9 (-6.47%) | 3,200 |
| 17 Dec 2004 | INR | 13 | 14.2 | 13 | 13.9 | 13.9 | +0.9 (+6.92%) | 21,900 |
| 16 Dec 2004 | INR | 14 | 14 | 13 | 13 | 13 | -0.6 (-4.41%) | 2,800 |
| 15 Dec 2004 | INR | 12.1 | 14.15 | 12.1 | 13.6 | 13.6 | +0.6 (+4.62%) | 2,300 |
| 14 Dec 2004 | INR | 13.5 | 14.5 | 13 | 13 | 13 | -0.55 (-4.06%) | 8,000 |
| 13 Dec 2004 | INR | 14.2 | 14.9 | 13 | 13.55 | 13.55 | -0.55 (-3.90%) | 6,450 |
