| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | INR | 21.6 | 21.6 | 17.5 | 19 | 19 | -1.75 (-8.43%) | 517,938 |
| 4 Jan 2005 | INR | 18.5 | 21.65 | 18.05 | 20.75 | 20.75 | +2.45 (+13.39%) | 842,581 |
| 3 Jan 2005 | INR | 18.2 | 18.6 | 17.7 | 18.3 | 18.3 | +0.55 (+3.10%) | 93,108 |
| 31 Dec 2004 | INR | 18.2 | 18.2 | 17.5 | 17.75 | 17.75 | +0.4 (+2.31%) | 54,510 |
| 30 Dec 2004 | INR | 18 | 18.3 | 17.3 | 17.35 | 17.35 | -0.3 (-1.70%) | 74,708 |
| 29 Dec 2004 | INR | 18.5 | 18.8 | 17.55 | 17.65 | 17.65 | -0.45 (-2.49%) | 138,244 |
| 28 Dec 2004 | INR | 17.25 | 18.45 | 17.2 | 18.1 | 18.1 | +1.05 (+6.16%) | 137,445 |
| 27 Dec 2004 | INR | 17.1 | 17.5 | 16.95 | 17.05 | 17.05 | +0.45 (+2.71%) | 68,237 |
| 24 Dec 2004 | INR | 17.3 | 17.35 | 16.35 | 16.6 | 16.6 | -0.35 (-2.06%) | 109,010 |
| 23 Dec 2004 | INR | 17.15 | 17.15 | 16.6 | 16.95 | 16.95 | -0.05 (-0.29%) | 44,395 |
| 22 Dec 2004 | INR | 18.45 | 18.45 | 16.8 | 17 | 17 | -1 (-5.56%) | 81,025 |
| 21 Dec 2004 | INR | 18 | 18.6 | 17.55 | 18 | 18 | +0.2 (+1.12%) | 99,548 |
| 20 Dec 2004 | INR | 17 | 18.5 | 16.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 95,013 |
| 17 Dec 2004 | INR | 17.4 | 18.5 | 17.05 | 17.9 | 17.9 | +0.35 (+1.99%) | 139,976 |
| 16 Dec 2004 | INR | 18.25 | 18.25 | 17.15 | 17.55 | 17.55 | -0.45 (-2.50%) | 130,349 |
| 15 Dec 2004 | INR | 17.2 | 19.25 | 16.9 | 18 | 18 | +1 (+5.88%) | 427,879 |
| 14 Dec 2004 | INR | 18.25 | 18.5 | 16.7 | 17 | 17 | 0.0 (0.0%) | 54,908 |
| 13 Dec 2004 | INR | 16.5 | 17.7 | 16.05 | 17 | 17 | +1.05 (+6.58%) | 115,868 |
| 10 Dec 2004 | INR | 15.95 | 16.75 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 63,381 |
| 9 Dec 2004 | INR | 15.5 | 16 | 15.3 | 16 | 16 | +0.55 (+3.56%) | 18,700 |
| 8 Dec 2004 | INR | 16 | 16 | 15.2 | 15.45 | 15.45 | -0.2 (-1.28%) | 25,464 |
| 7 Dec 2004 | INR | 16.9 | 16.9 | 15.4 | 15.65 | 15.65 | -0.25 (-1.57%) | 126,487 |
| 6 Dec 2004 | INR | 17 | 17 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 24,743 |
| 3 Dec 2004 | INR | 16.1 | 16.3 | 15.65 | 15.8 | 15.8 | -0.1 (-0.63%) | 22,846 |
| 2 Dec 2004 | INR | 16.5 | 16.9 | 15.9 | 15.9 | 15.9 | -0.45 (-2.75%) | 22,454 |
| 1 Dec 2004 | INR | 17.3 | 17.35 | 15.3 | 16.35 | 16.35 | -0.15 (-0.91%) | 30,850 |
| 30 Nov 2004 | INR | 17.9 | 18 | 15.55 | 16.5 | 16.5 | -0.75 (-4.35%) | 41,261 |
| 29 Nov 2004 | INR | 17.8 | 17.8 | 16.8 | 17.25 | 17.25 | -0.75 (-4.17%) | 41,120 |
| 25 Nov 2004 | INR | 18.65 | 18.65 | 17.3 | 18 | 18 | -0.3 (-1.64%) | 67,651 |
| 24 Nov 2004 | INR | 17.05 | 19 | 17.05 | 18.3 | 18.3 | -0.2 (-1.08%) | 68,710 |
