| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | INR | 5.94 | 6.15 | 5.25 | 5.42 | 54.2 | -0.26 (-4.58%) | 313,420 |
| 10 Jan 2005 | INR | 5.2 | 5.69 | 5.2 | 5.68 | 56.8 | +0.5 (+9.65%) | 877,584 |
| 7 Jan 2005 | INR | 5.25 | 5.4 | 4.85 | 5.18 | 51.8 | +0.18 (+3.60%) | 390,887 |
| 6 Jan 2005 | INR | 5.79 | 5.9 | 4.99 | 5 | 50 | -0.54 (-9.75%) | 420,781 |
| 5 Jan 2005 | INR | 5.94 | 6.17 | 5.05 | 5.54 | 55.4 | -0.07 (-1.25%) | 1,064,628 |
| 4 Jan 2005 | INR | 5.4 | 5.61 | 5.39 | 5.61 | 56.1 | +0.51 (+10.00%) | 805,303 |
| 3 Jan 2005 | INR | 5.1 | 5.1 | 4.55 | 5.1 | 51 | +0.46 (+9.91%) | 896,048 |
| 31 Dec 2004 | INR | 4.64 | 4.64 | 4.15 | 4.64 | 46.4 | +0.42 (+9.95%) | 573,478 |
| 30 Dec 2004 | INR | 3.99 | 4.22 | 3.99 | 4.22 | 42.2 | +0.38 (+9.90%) | 428,972 |
| 29 Dec 2004 | INR | 3.85 | 3.89 | 3.63 | 3.84 | 38.4 | +0.1 (+2.67%) | 177,622 |
| 28 Dec 2004 | INR | 3.89 | 3.9 | 3.46 | 3.74 | 37.4 | -0.04 (-1.06%) | 323,070 |
| 27 Dec 2004 | INR | 4 | 4 | 3.75 | 3.78 | 37.8 | +0.06 (+1.61%) | 155,936 |
| 24 Dec 2004 | INR | 4.05 | 4.05 | 3.6 | 3.72 | 37.2 | -0.18 (-4.62%) | 162,400 |
| 23 Dec 2004 | INR | 4.05 | 4.05 | 3.72 | 3.9 | 39 | +0.13 (+3.45%) | 118,286 |
| 22 Dec 2004 | INR | 4 | 4 | 3.7 | 3.77 | 37.7 | -0.19 (-4.80%) | 165,890 |
| 21 Dec 2004 | INR | 3.7 | 4.18 | 3.7 | 3.96 | 39.6 | -0.01 (-0.25%) | 277,288 |
| 20 Dec 2004 | INR | 4.4 | 4.4 | 3.95 | 3.97 | 39.7 | -0.38 (-8.74%) | 203,646 |
| 17 Dec 2004 | INR | 4.74 | 4.9 | 4.2 | 4.35 | 43.5 | -0.23 (-5.02%) | 424,764 |
| 16 Dec 2004 | INR | 4.65 | 4.76 | 3.9 | 4.58 | 45.8 | +0.25 (+5.77%) | 983,009 |
| 15 Dec 2004 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 43.3 | +0.39 (+9.90%) | 348,019 |
| 14 Dec 2004 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 39.4 | +0.35 (+9.75%) | 79,368 |
| 13 Dec 2004 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 35.9 | +0.32 (+9.79%) | 183,830 |
| 10 Dec 2004 | INR | 3.1 | 3.27 | 2.95 | 3.27 | 32.7 | +0.29 (+9.73%) | 102,890 |
| 9 Dec 2004 | INR | 3.05 | 3.1 | 2.85 | 2.98 | 29.8 | +0.09 (+3.11%) | 73,800 |
| 8 Dec 2004 | INR | 3 | 3 | 2.78 | 2.89 | 28.9 | +0.06 (+2.12%) | 76,353 |
| 7 Dec 2004 | INR | 2.95 | 3.05 | 2.63 | 2.83 | 28.3 | -0.09 (-3.08%) | 76,844 |
| 6 Dec 2004 | INR | 2.54 | 3.05 | 2.54 | 2.92 | 29.2 | +0.1 (+3.55%) | 88,400 |
| 3 Dec 2004 | INR | 2.8 | 2.9 | 2.71 | 2.82 | 28.2 | -0.19 (-6.31%) | 63,600 |
| 2 Dec 2004 | INR | 3.25 | 3.25 | 2.95 | 3.01 | 30.1 | -0.04 (-1.31%) | 155,524 |
| 1 Dec 2004 | INR | 3 | 3.22 | 2.96 | 3.05 | 30.5 | -0.23 (-7.01%) | 248,650 |
