| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 10.25 | 10.25 | 9.8 | 9.9 | 9.9 | -0.05 (-0.50%) | 32,500 |
| 28 Jan 2005 | INR | 10.25 | 10.25 | 9.75 | 9.95 | 9.95 | +0.15 (+1.53%) | 45,900 |
| 27 Jan 2005 | INR | 9.4 | 9.95 | 9.25 | 9.8 | 9.8 | +0.6 (+6.52%) | 38,100 |
| 25 Jan 2005 | INR | 9.5 | 9.5 | 8.8 | 9.2 | 9.2 | +0.25 (+2.79%) | 52,400 |
| 24 Jan 2005 | INR | 10 | 10 | 8.8 | 8.95 | 8.95 | -0.75 (-7.73%) | 35,322 |
| 20 Jan 2005 | INR | 10.15 | 10.15 | 9.55 | 9.7 | 9.7 | -0.2 (-2.02%) | 48,600 |
| 19 Jan 2005 | INR | 9.95 | 10.2 | 9.75 | 9.9 | 9.9 | +0.3 (+3.13%) | 78,900 |
| 18 Jan 2005 | INR | 9.75 | 10.3 | 9.5 | 9.6 | 9.6 | -0.05 (-0.52%) | 50,900 |
| 17 Jan 2005 | INR | 10.2 | 10.25 | 9.5 | 9.65 | 9.65 | -0.55 (-5.39%) | 52,100 |
| 14 Jan 2005 | INR | 10.65 | 10.85 | 9.95 | 10.2 | 10.2 | -0.1 (-0.97%) | 70,600 |
| 13 Jan 2005 | INR | 10.7 | 10.7 | 10 | 10.3 | 10.3 | +0.3 (+3%) | 82,100 |
| 12 Jan 2005 | INR | 11.1 | 11.45 | 10 | 10 | 10 | -1.1 (-9.91%) | 150,000 |
| 11 Jan 2005 | INR | 12.4 | 12.8 | 11.05 | 11.1 | 11.1 | -0.75 (-6.33%) | 90,700 |
| 10 Jan 2005 | INR | 11.2 | 11.9 | 10.9 | 11.85 | 11.85 | +1.05 (+9.72%) | 166,000 |
| 7 Jan 2005 | INR | 10.75 | 10.95 | 10.2 | 10.8 | 10.8 | +0.35 (+3.35%) | 78,400 |
| 6 Jan 2005 | INR | 10.75 | 11 | 10 | 10.45 | 10.45 | -0.65 (-5.86%) | 128,500 |
| 5 Jan 2005 | INR | 12 | 12.35 | 10.95 | 11.1 | 11.1 | -1.05 (-8.64%) | 152,300 |
| 4 Jan 2005 | INR | 12.75 | 12.75 | 12 | 12.15 | 12.15 | -0.35 (-2.80%) | 122,700 |
| 3 Jan 2005 | INR | 12.4 | 12.8 | 12.1 | 12.5 | 12.5 | +0.45 (+3.73%) | 159,300 |
| 31 Dec 2004 | INR | 12 | 12.5 | 11.8 | 12.05 | 12.05 | +0.35 (+2.99%) | 140,400 |
| 30 Dec 2004 | INR | 11.3 | 12.45 | 11.05 | 11.7 | 11.7 | -0.1 (-0.85%) | 121,800 |
| 29 Dec 2004 | INR | 13 | 13 | 11.7 | 11.8 | 11.8 | -0.85 (-6.72%) | 143,800 |
| 28 Dec 2004 | INR | 12.4 | 13.45 | 12.4 | 12.65 | 12.65 | +0.3 (+2.43%) | 301,511 |
| 27 Dec 2004 | INR | 12 | 12.7 | 11.6 | 12.35 | 12.35 | +0.55 (+4.66%) | 172,300 |
| 24 Dec 2004 | INR | 11.5 | 12.25 | 11.5 | 11.8 | 11.8 | +0.5 (+4.42%) | 130,600 |
| 23 Dec 2004 | INR | 11.65 | 11.8 | 11.1 | 11.3 | 11.3 | -0.1 (-0.88%) | 61,700 |
| 22 Dec 2004 | INR | 12.25 | 12.35 | 11.1 | 11.4 | 11.4 | -0.65 (-5.39%) | 107,600 |
| 21 Dec 2004 | INR | 12.7 | 12.75 | 11.8 | 12.05 | 12.05 | +0.15 (+1.26%) | 207,800 |
| 20 Dec 2004 | INR | 11.6 | 11.9 | 11.2 | 11.9 | 11.9 | +1.1 (+10.19%) | 210,500 |
| 17 Dec 2004 | INR | 11.7 | 11.95 | 10.65 | 10.8 | 10.8 | -0.55 (-4.85%) | 185,000 |
