| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 13.45 | 13.75 | 12.2 | 13.33 | 13.33 | +0.23 (+1.76%) | 4,800 |
| 27 Jan 2005 | INR | 12.55 | 13.9 | 12.55 | 13.1 | 13.1 | +0.45 (+3.56%) | 2,450 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 12.65 | 12.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 12.51 | 12.85 | 12.51 | 12.65 | 12.65 | +0.15 (+1.20%) | 2,815 |
| 24 Jan 2005 | INR | 13.1 | 13.1 | 12.5 | 12.5 | 12.5 | +0.2 (+1.63%) | 4,245 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 11.82 | 12.5 | 11.82 | 12.3 | 12.3 | -0.7 (-5.38%) | 1,175 |
| 19 Jan 2005 | INR | 14 | 14 | 13 | 13 | 13 | -0.6 (-4.41%) | 3,371 |
| 18 Jan 2005 | INR | 12.4 | 14.02 | 12.35 | 13.6 | 13.6 | +0.85 (+6.67%) | 3,125 |
| 17 Jan 2005 | INR | 12.1 | 14.15 | 12.1 | 12.75 | 12.75 | -0.25 (-1.92%) | 1,400 |
| 14 Jan 2005 | INR | 13.8 | 13.8 | 12.75 | 13 | 13 | -0.4 (-2.99%) | 2,453 |
| 13 Jan 2005 | INR | 12 | 13.8 | 12 | 13.4 | 13.4 | +0.25 (+1.90%) | 3,850 |
| 12 Jan 2005 | INR | 14.15 | 14.43 | 13.05 | 13.15 | 13.15 | -1.3 (-9.00%) | 16,197 |
| 11 Jan 2005 | INR | 15.55 | 15.55 | 14.25 | 14.45 | 14.45 | -0.6 (-3.99%) | 9,750 |
| 10 Jan 2005 | INR | 15 | 15.57 | 14.5 | 15.05 | 15.05 | +0.89 (+6.29%) | 21,005 |
| 7 Jan 2005 | INR | 14.9 | 14.9 | 14.05 | 14.16 | 14.16 | -0.06 (-0.42%) | 9,855 |
| 6 Jan 2005 | INR | 13.35 | 14.9 | 13.25 | 14.22 | 14.22 | -0.48 (-3.27%) | 8,450 |
| 5 Jan 2005 | INR | 15.65 | 16 | 14.2 | 14.7 | 14.7 | -0.66 (-4.30%) | 17,250 |
| 4 Jan 2005 | INR | 15.1 | 16.6 | 15 | 15.36 | 15.36 | +0.2 (+1.32%) | 35,410 |
| 3 Jan 2005 | INR | 15.4 | 15.4 | 14.6 | 15.16 | 15.16 | +1.13 (+8.05%) | 24,060 |
| 31 Dec 2004 | INR | 13.5 | 14.5 | 13.35 | 14.03 | 14.03 | +0.62 (+4.62%) | 9,150 |
| 30 Dec 2004 | INR | 13.5 | 14.4 | 13.32 | 13.41 | 13.41 | -1.19 (-8.15%) | 7,790 |
| 29 Dec 2004 | INR | 15.5 | 16 | 13.86 | 14.6 | 14.6 | -0.79 (-5.13%) | 17,851 |
| 28 Dec 2004 | INR | 16.9 | 16.9 | 14.4 | 15.39 | 15.39 | -0.08 (-0.52%) | 16,544 |
| 27 Dec 2004 | INR | 14.9 | 15.8 | 14.5 | 15.47 | 15.47 | +1.01 (+6.98%) | 21,750 |
| 24 Dec 2004 | INR | 13.98 | 14.52 | 13.5 | 14.46 | 14.46 | +1.26 (+9.55%) | 39,527 |
| 23 Dec 2004 | INR | 12.75 | 13.2 | 11.75 | 13.2 | 13.2 | +1.2 (+10%) | 15,091 |
| 22 Dec 2004 | INR | 12 | 12.6 | 12 | 12 | 12 | -0.59 (-4.69%) | 11,836 |
| 21 Dec 2004 | INR | 11.5 | 12.9 | 11.5 | 12.59 | 12.59 | -0.06 (-0.47%) | 12,993 |
| 20 Dec 2004 | INR | 12.89 | 13 | 12.25 | 12.65 | 12.65 | +0.44 (+3.60%) | 8,105 |
