| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | INR | 15.55 | 15.95 | 15 | 15.4 | 15.4 | +0.6 (+4.05%) | 17,748 |
| 20 Jan 2005 | INR | 15.2 | 15.6 | 14.7 | 14.8 | 14.8 | -0.7 (-4.52%) | 26,910 |
| 19 Jan 2005 | INR | 16.8 | 16.85 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 29,335 |
| 18 Jan 2005 | INR | 16.4 | 16.9 | 15.6 | 16.3 | 16.3 | +0.1 (+0.62%) | 25,608 |
| 17 Jan 2005 | INR | 16.65 | 17 | 15.7 | 16.2 | 16.2 | -0.4 (-2.41%) | 34,307 |
| 14 Jan 2005 | INR | 18.5 | 18.5 | 16.3 | 16.6 | 16.6 | -0.25 (-1.48%) | 57,550 |
| 13 Jan 2005 | INR | 16.95 | 17.45 | 16 | 16.85 | 16.85 | +0.55 (+3.37%) | 74,712 |
| 12 Jan 2005 | INR | 17.65 | 18.4 | 16.05 | 16.3 | 16.3 | -1.55 (-8.68%) | 63,301 |
| 11 Jan 2005 | INR | 20.5 | 20.5 | 17.5 | 17.85 | 17.85 | -1.65 (-8.46%) | 83,609 |
| 10 Jan 2005 | INR | 20.5 | 20.7 | 19.5 | 19.5 | 19.5 | -0.3 (-1.52%) | 158,888 |
| 7 Jan 2005 | INR | 19.95 | 20.5 | 19.05 | 19.8 | 19.8 | +0.7 (+3.66%) | 174,930 |
| 6 Jan 2005 | INR | 19.9 | 20.75 | 18.3 | 19.1 | 19.1 | -0.6 (-3.05%) | 272,982 |
| 5 Jan 2005 | INR | 19.9 | 22.75 | 18 | 19.7 | 19.7 | +0.8 (+4.23%) | 1,636,568 |
| 4 Jan 2005 | INR | 16.75 | 19.65 | 16.7 | 18.9 | 18.9 | +2.05 (+12.17%) | 488,614 |
| 3 Jan 2005 | INR | 16.35 | 16.9 | 16.35 | 16.85 | 16.85 | +0.65 (+4.01%) | 103,522 |
| 31 Dec 2004 | INR | 16.75 | 16.75 | 16 | 16.2 | 16.2 | +0.15 (+0.93%) | 52,228 |
| 30 Dec 2004 | INR | 16.5 | 16.75 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 79,627 |
| 29 Dec 2004 | INR | 17.15 | 17.75 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 79,266 |
| 28 Dec 2004 | INR | 15.7 | 17.5 | 15.5 | 16.5 | 16.5 | +1.05 (+6.80%) | 224,940 |
| 27 Dec 2004 | INR | 15.7 | 15.75 | 15.1 | 15.45 | 15.45 | +0.4 (+2.66%) | 36,143 |
| 24 Dec 2004 | INR | 14.7 | 15.65 | 14.7 | 15.05 | 15.05 | +0.15 (+1.01%) | 51,243 |
| 23 Dec 2004 | INR | 14.2 | 15 | 14.15 | 14.9 | 14.9 | +0.15 (+1.02%) | 16,645 |
| 22 Dec 2004 | INR | 15.9 | 15.9 | 14.5 | 14.75 | 14.75 | -0.6 (-3.91%) | 29,833 |
| 21 Dec 2004 | INR | 15.15 | 15.85 | 15 | 15.35 | 15.35 | +0.45 (+3.02%) | 51,438 |
| 20 Dec 2004 | INR | 14.25 | 15.2 | 14.25 | 14.9 | 14.9 | -0.05 (-0.33%) | 26,139 |
| 17 Dec 2004 | INR | 15.85 | 15.85 | 14.75 | 14.95 | 14.95 | -0.45 (-2.92%) | 32,974 |
| 16 Dec 2004 | INR | 15.25 | 15.75 | 15.05 | 15.4 | 15.4 | -0.4 (-2.53%) | 30,260 |
| 15 Dec 2004 | INR | 16.2 | 16.35 | 15.6 | 15.8 | 15.8 | -0.25 (-1.56%) | 38,964 |
| 14 Dec 2004 | INR | 16.25 | 17 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 96,503 |
| 13 Dec 2004 | INR | 16.4 | 16.75 | 15.9 | 15.95 | 15.95 | 0.0 (0.0%) | 166,819 |
