| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 51 | 52 | 50.05 | 50.85 | 25.425 | -1.1 (-2.12%) | 5,434 |
| 19 Jan 2005 | INR | 49.5 | 52.5 | 49.5 | 51.95 | 25.975 | +0.7 (+1.37%) | 7,370 |
| 18 Jan 2005 | INR | 52 | 52.3 | 51 | 51.25 | 25.625 | +0.3 (+0.59%) | 2,655 |
| 17 Jan 2005 | INR | 52.1 | 52.4 | 50.1 | 50.95 | 25.475 | -1 (-1.92%) | 6,612 |
| 14 Jan 2005 | INR | 53.5 | 53.5 | 51.9 | 51.95 | 25.975 | -1.25 (-2.35%) | 4,744 |
| 13 Jan 2005 | INR | 52.1 | 54.1 | 51.3 | 53.2 | 26.6 | +1.85 (+3.60%) | 7,951 |
| 12 Jan 2005 | INR | 54 | 55.1 | 51 | 51.35 | 25.675 | -2.75 (-5.08%) | 12,636 |
| 11 Jan 2005 | INR | 55.1 | 55.4 | 54 | 54.1 | 27.05 | -1.1 (-1.99%) | 5,749 |
| 10 Jan 2005 | INR | 56 | 57 | 55 | 55.2 | 27.6 | +0.25 (+0.45%) | 7,304 |
| 7 Jan 2005 | INR | 54.85 | 55.5 | 54.2 | 54.95 | 27.475 | -0.9 (-1.61%) | 8,521 |
| 6 Jan 2005 | INR | 56.7 | 56.85 | 53 | 55.85 | 27.925 | -0.1 (-0.18%) | 13,282 |
| 5 Jan 2005 | INR | 61.45 | 62 | 55 | 55.95 | 27.975 | -2.8 (-4.77%) | 19,120 |
| 4 Jan 2005 | INR | 58.05 | 60.5 | 57.5 | 58.75 | 29.375 | +1.35 (+2.35%) | 14,765 |
| 3 Jan 2005 | INR | 58.5 | 58.85 | 57.05 | 57.4 | 28.7 | -0.45 (-0.78%) | 10,865 |
| 31 Dec 2004 | INR | 59 | 59.9 | 57.65 | 57.85 | 28.925 | -0.75 (-1.28%) | 7,239 |
| 30 Dec 2004 | INR | 59.5 | 60.65 | 57.5 | 58.6 | 29.3 | -0.55 (-0.93%) | 14,300 |
| 29 Dec 2004 | INR | 59.15 | 63 | 59 | 59.15 | 29.575 | -2 (-3.27%) | 10,544 |
| 28 Dec 2004 | INR | 61.3 | 63.5 | 60 | 61.15 | 30.575 | -0.8 (-1.29%) | 35,182 |
| 27 Dec 2004 | INR | 61 | 62.5 | 59.9 | 61.95 | 30.975 | +3.2 (+5.45%) | 32,076 |
| 24 Dec 2004 | INR | 68.4 | 72.2 | 56.1 | 58.75 | 29.375 | -3.4 (-5.47%) | 54,899 |
| 23 Dec 2004 | INR | 65.9 | 66.9 | 61 | 62.15 | 31.075 | -1.25 (-1.97%) | 94,567 |
| 22 Dec 2004 | INR | 56.9 | 63.4 | 52.1 | 63.4 | 31.7 | +10.55 (+19.96%) | 107,796 |
| 21 Dec 2004 | INR | 52.25 | 53.2 | 52.25 | 52.85 | 26.425 | +0.2 (+0.38%) | 11,304 |
| 20 Dec 2004 | INR | 53.5 | 53.5 | 52 | 52.65 | 26.325 | -0.15 (-0.28%) | 11,301 |
| 17 Dec 2004 | INR | 53 | 54 | 52.25 | 52.8 | 26.4 | -0.25 (-0.47%) | 13,463 |
| 16 Dec 2004 | INR | 53.55 | 54.5 | 52.45 | 53.05 | 26.525 | -0.7 (-1.30%) | 9,488 |
| 15 Dec 2004 | INR | 55 | 56.5 | 53.5 | 53.75 | 26.875 | -1.35 (-2.45%) | 12,363 |
| 14 Dec 2004 | INR | 56 | 57.5 | 55 | 55.1 | 27.55 | -0.1 (-0.18%) | 12,253 |
| 13 Dec 2004 | INR | 55.5 | 55.95 | 53.55 | 55.2 | 27.6 | -0.75 (-1.34%) | 10,954 |
| 10 Dec 2004 | INR | 56.1 | 57.75 | 55.8 | 55.95 | 27.975 | -1.05 (-1.84%) | 10,878 |
