| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 11.97 | 11.97 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 11.75 | 12 | 11.3 | 11.97 | 11.97 | +0.24 (+2.05%) | 26,959 |
| 24 Jan 2005 | INR | 12.1 | 12.1 | 11.25 | 11.73 | 11.73 | -0.31 (-2.57%) | 5,400 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 12.04 | 12.04 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 10.5 | 13.2 | 10.5 | 12.04 | 12.04 | -0.34 (-2.75%) | 46,600 |
| 19 Jan 2005 | INR | 12.45 | 12.5 | 12.1 | 12.38 | 12.38 | -0.12 (-0.96%) | 11,840 |
| 18 Jan 2005 | INR | 12.75 | 12.85 | 12.21 | 12.5 | 12.5 | +0.24 (+1.96%) | 9,370 |
| 17 Jan 2005 | INR | 12.75 | 12.75 | 12.02 | 12.26 | 12.26 | -0.32 (-2.54%) | 11,369 |
| 14 Jan 2005 | INR | 13 | 13.6 | 12.5 | 12.58 | 12.58 | -0.65 (-4.91%) | 9,725 |
| 13 Jan 2005 | INR | 13.55 | 13.55 | 12.11 | 13.23 | 13.23 | +0.82 (+6.61%) | 21,350 |
| 12 Jan 2005 | INR | 14 | 14.4 | 12 | 12.41 | 12.41 | -1.18 (-8.68%) | 31,550 |
| 11 Jan 2005 | INR | 14.9 | 14.9 | 13.5 | 13.59 | 13.59 | -0.57 (-4.03%) | 11,404 |
| 10 Jan 2005 | INR | 14.55 | 14.8 | 14.15 | 14.16 | 14.16 | -0.01 (-0.07%) | 30,405 |
| 7 Jan 2005 | INR | 13.82 | 14.44 | 13.15 | 14.17 | 14.17 | +0.34 (+2.46%) | 18,666 |
| 6 Jan 2005 | INR | 14.49 | 14.49 | 13.1 | 13.83 | 13.83 | -0.43 (-3.02%) | 34,202 |
| 5 Jan 2005 | INR | 14.3 | 15 | 13.8 | 14.26 | 14.26 | -0.64 (-4.30%) | 40,257 |
| 4 Jan 2005 | INR | 15 | 15.39 | 14.71 | 14.9 | 14.9 | +0.23 (+1.57%) | 67,462 |
| 3 Jan 2005 | INR | 15.5 | 15.5 | 14 | 14.67 | 14.67 | -0.19 (-1.28%) | 52,230 |
| 31 Dec 2004 | INR | 14.52 | 15.18 | 14.52 | 14.86 | 14.86 | +0.24 (+1.64%) | 34,641 |
| 30 Dec 2004 | INR | 15 | 15.59 | 14.4 | 14.62 | 14.62 | -0.12 (-0.81%) | 60,265 |
| 29 Dec 2004 | INR | 16.4 | 16.4 | 14.4 | 14.74 | 14.74 | -1.05 (-6.65%) | 94,915 |
| 28 Dec 2004 | INR | 15.9 | 15.9 | 15 | 15.79 | 15.79 | +0.76 (+5.06%) | 139,365 |
| 27 Dec 2004 | INR | 14.5 | 15.89 | 14.5 | 15.03 | 15.03 | +1.08 (+7.74%) | 92,637 |
| 24 Dec 2004 | INR | 12.9 | 14.38 | 12.9 | 13.95 | 13.95 | +1.25 (+9.84%) | 156,329 |
| 23 Dec 2004 | INR | 12.01 | 12.85 | 12.01 | 12.7 | 12.7 | +0.37 (+3.00%) | 39,784 |
| 22 Dec 2004 | INR | 12.45 | 12.95 | 12.24 | 12.33 | 12.33 | -0.09 (-0.72%) | 25,190 |
| 21 Dec 2004 | INR | 12.1 | 12.75 | 12.1 | 12.42 | 12.42 | +0.16 (+1.31%) | 17,012 |
| 20 Dec 2004 | INR | 11.56 | 12.85 | 11.56 | 12.26 | 12.26 | +0.16 (+1.32%) | 20,559 |
| 17 Dec 2004 | INR | 12.69 | 12.9 | 12.02 | 12.1 | 12.1 | +0.04 (+0.33%) | 33,860 |
| 16 Dec 2004 | INR | 12.38 | 12.5 | 12 | 12.06 | 12.06 | -0.31 (-2.51%) | 8,819 |
