| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | INR | 15.6 | 15.85 | 15.5 | 15.7 | 15.7 | +0.1 (+0.64%) | 53,251 |
| 18 Jan 2005 | INR | 15.8 | 16.05 | 15.55 | 15.6 | 15.6 | 0.0 (0.0%) | 53,125 |
| 17 Jan 2005 | INR | 16.25 | 16.25 | 15.5 | 15.6 | 15.6 | -0.6 (-3.70%) | 73,482 |
| 14 Jan 2005 | INR | 16.45 | 16.75 | 15.9 | 16.2 | 16.2 | +0.2 (+1.25%) | 99,958 |
| 13 Jan 2005 | INR | 15.9 | 16.2 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 116,719 |
| 12 Jan 2005 | INR | 16.5 | 17 | 15.7 | 15.8 | 15.8 | -1.1 (-6.51%) | 205,031 |
| 11 Jan 2005 | INR | 17.5 | 17.9 | 16.6 | 16.9 | 16.9 | -0.3 (-1.74%) | 163,496 |
| 10 Jan 2005 | INR | 17 | 18.2 | 16.7 | 17.2 | 17.2 | +0.6 (+3.61%) | 482,039 |
| 7 Jan 2005 | INR | 16.55 | 17 | 16.1 | 16.6 | 16.6 | 0.0 (0.0%) | 221,082 |
| 6 Jan 2005 | INR | 17.5 | 17.5 | 16 | 16.6 | 16.6 | -0.5 (-2.92%) | 169,620 |
| 5 Jan 2005 | INR | 18.3 | 18.3 | 16.15 | 17.1 | 17.1 | -1.05 (-5.79%) | 383,675 |
| 4 Jan 2005 | INR | 18.2 | 18.7 | 17.7 | 18.15 | 18.15 | +0.35 (+1.97%) | 426,812 |
| 3 Jan 2005 | INR | 18 | 18.6 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 239,081 |
| 31 Dec 2004 | INR | 17.65 | 18.2 | 17 | 17.7 | 17.7 | +0.45 (+2.61%) | 301,283 |
| 30 Dec 2004 | INR | 18.5 | 18.7 | 16.9 | 17.25 | 17.25 | -0.95 (-5.22%) | 404,700 |
| 29 Dec 2004 | INR | 19.45 | 19.9 | 17.8 | 18.2 | 18.2 | -0.85 (-4.46%) | 683,237 |
| 28 Dec 2004 | INR | 17.15 | 19.45 | 17.15 | 19.05 | 19.05 | +1.95 (+11.40%) | 1,543,475 |
| 27 Dec 2004 | INR | 15.9 | 17.5 | 15.9 | 17.1 | 17.1 | +0.3 (+1.79%) | 298,735 |
| 24 Dec 2004 | INR | 16.7 | 17.35 | 16.3 | 16.8 | 16.8 | +0.3 (+1.82%) | 451,837 |
| 23 Dec 2004 | INR | 16.7 | 16.9 | 16.4 | 16.5 | 16.5 | +0.1 (+0.61%) | 147,909 |
| 22 Dec 2004 | INR | 17.65 | 17.65 | 16.35 | 16.4 | 16.4 | -0.75 (-4.37%) | 238,425 |
| 21 Dec 2004 | INR | 16.1 | 17.8 | 16.1 | 17.15 | 17.15 | +0.85 (+5.21%) | 703,768 |
| 20 Dec 2004 | INR | 16.85 | 16.85 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 149,641 |
| 17 Dec 2004 | INR | 16.3 | 17.15 | 16.25 | 16.3 | 16.3 | -0.05 (-0.31%) | 255,098 |
| 16 Dec 2004 | INR | 16.55 | 16.9 | 16.15 | 16.35 | 16.35 | -0.15 (-0.91%) | 123,451 |
| 15 Dec 2004 | INR | 16.95 | 17.35 | 16.35 | 16.5 | 16.5 | -0.5 (-2.94%) | 207,829 |
| 14 Dec 2004 | INR | 16.4 | 17.6 | 16.3 | 17 | 17 | +0.75 (+4.62%) | 576,049 |
| 13 Dec 2004 | INR | 16.05 | 16.45 | 15.9 | 16.25 | 16.25 | +0.25 (+1.56%) | 163,693 |
| 10 Dec 2004 | INR | 16.2 | 16.5 | 16 | 16 | 16 | -0.1 (-0.62%) | 217,875 |
| 9 Dec 2004 | INR | 16 | 16.5 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 213,264 |
