| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | INR | 6.7 | 6.7 | 5.03 | 5.21 | 5.21 | -0.52 (-9.08%) | 148,640 |
| 10 Jan 2005 | INR | 5.5 | 5.85 | 5.11 | 5.73 | 5.73 | +0.61 (+11.91%) | 341,870 |
| 7 Jan 2005 | INR | 5 | 5.2 | 4.76 | 5.12 | 5.12 | +0.22 (+4.49%) | 160,250 |
| 6 Jan 2005 | INR | 4.62 | 5.14 | 4.43 | 4.9 | 4.9 | -0.08 (-1.61%) | 124,600 |
| 5 Jan 2005 | INR | 4.84 | 5.4 | 4.8 | 4.98 | 4.98 | -0.43 (-7.95%) | 244,250 |
| 4 Jan 2005 | INR | 4.82 | 5.45 | 4.82 | 5.41 | 5.41 | +0.35 (+6.92%) | 179,490 |
| 3 Jan 2005 | INR | 5.44 | 5.44 | 4.7 | 5.06 | 5.06 | +0.1 (+2.02%) | 119,000 |
| 31 Dec 2004 | INR | 5.7 | 5.7 | 4.83 | 4.96 | 4.96 | -0.46 (-8.49%) | 160,940 |
| 30 Dec 2004 | INR | 5.64 | 5.73 | 5.16 | 5.42 | 5.42 | +0.45 (+9.05%) | 346,820 |
| 29 Dec 2004 | INR | 4.05 | 5.07 | 4.05 | 4.97 | 4.97 | +0.74 (+17.49%) | 513,860 |
| 28 Dec 2004 | INR | 3.68 | 4.47 | 3.68 | 4.23 | 4.23 | +0.44 (+11.61%) | 159,640 |
| 27 Dec 2004 | INR | 3.3 | 3.94 | 3.3 | 3.79 | 3.79 | +0.08 (+2.16%) | 48,500 |
| 24 Dec 2004 | INR | 3.5 | 3.84 | 3.5 | 3.71 | 3.71 | -0.05 (-1.33%) | 91,500 |
| 23 Dec 2004 | INR | 3.18 | 3.8 | 3.18 | 3.76 | 3.76 | +0.48 (+14.63%) | 85,660 |
| 22 Dec 2004 | INR | 3.23 | 3.5 | 3.23 | 3.28 | 3.28 | -0.07 (-2.09%) | 22,750 |
| 21 Dec 2004 | INR | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 12,000 |
| 20 Dec 2004 | INR | 3.05 | 3.45 | 3.05 | 3.39 | 3.39 | -0.01 (-0.29%) | 88,600 |
| 17 Dec 2004 | INR | 2.96 | 3.4 | 2.96 | 3.4 | 3.4 | +0.2 (+6.25%) | 19,080 |
| 16 Dec 2004 | INR | 3.5 | 3.78 | 3.11 | 3.2 | 3.2 | -0.46 (-12.57%) | 53,980 |
| 15 Dec 2004 | INR | 3.4 | 3.88 | 3.4 | 3.66 | 3.66 | +0.28 (+8.28%) | 49,010 |
| 14 Dec 2004 | INR | 3.47 | 3.47 | 3.27 | 3.38 | 3.38 | +0.17 (+5.30%) | 33,260 |
| 13 Dec 2004 | INR | 3.1 | 3.35 | 3 | 3.21 | 3.21 | +0.08 (+2.56%) | 78,950 |
| 10 Dec 2004 | INR | 3.08 | 3.25 | 3.08 | 3.13 | 3.13 | -0.09 (-2.80%) | 29,870 |
| 9 Dec 2004 | INR | 3.15 | 3.4 | 3.15 | 3.22 | 3.22 | -0.1 (-3.01%) | 6,000 |
| 8 Dec 2004 | INR | 3.25 | 3.5 | 3.24 | 3.32 | 3.32 | +0.12 (+3.75%) | 25,500 |
| 7 Dec 2004 | INR | 3.5 | 3.65 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 81,610 |
| 6 Dec 2004 | INR | 2.9 | 3.52 | 2.9 | 3.25 | 3.25 | -0.13 (-3.85%) | 49,120 |
| 3 Dec 2004 | INR | 3.05 | 4.24 | 3.05 | 3.38 | 3.38 | -0.23 (-6.37%) | 88,030 |
| 2 Dec 2004 | INR | 3.49 | 3.7 | 3.41 | 3.61 | 3.61 | +0.3 (+9.06%) | 37,230 |
| 1 Dec 2004 | INR | 3.25 | 3.34 | 3.1 | 3.31 | 3.31 | -0.09 (-2.65%) | 130,750 |
