| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | INR | 27.65 | 28 | 27.1 | 27.45 | 27.45 | -0.05 (-0.18%) | 39,451 |
| 18 Jan 2005 | INR | 27.8 | 28.5 | 27.25 | 27.5 | 27.5 | +0.6 (+2.23%) | 63,865 |
| 17 Jan 2005 | INR | 27.6 | 27.75 | 25.5 | 26.9 | 26.9 | -1.05 (-3.76%) | 100,619 |
| 14 Jan 2005 | INR | 30 | 30 | 27.1 | 27.95 | 27.95 | -1.1 (-3.79%) | 74,051 |
| 13 Jan 2005 | INR | 27.5 | 29.5 | 27.5 | 29.05 | 29.05 | +2.1 (+7.79%) | 104,374 |
| 12 Jan 2005 | INR | 29.3 | 30.75 | 26.9 | 26.95 | 26.95 | -2.9 (-9.72%) | 133,449 |
| 11 Jan 2005 | INR | 32.7 | 32.7 | 29.75 | 29.85 | 29.85 | -3.15 (-9.55%) | 290,802 |
| 10 Jan 2005 | INR | 32 | 33.1 | 30.9 | 33 | 33 | +2.9 (+9.63%) | 534,871 |
| 7 Jan 2005 | INR | 28 | 30.1 | 28 | 30.1 | 30.1 | +2.7 (+9.85%) | 160,045 |
| 6 Jan 2005 | INR | 28.5 | 29 | 26.25 | 27.4 | 27.4 | -0.95 (-3.35%) | 140,285 |
| 5 Jan 2005 | INR | 31.5 | 31.6 | 28.1 | 28.35 | 28.35 | -2.85 (-9.13%) | 203,977 |
| 4 Jan 2005 | INR | 33 | 33.5 | 31 | 31.2 | 31.2 | -1.35 (-4.15%) | 144,310 |
| 3 Jan 2005 | INR | 33.9 | 35 | 32.1 | 32.55 | 32.55 | +0.05 (+0.15%) | 487,311 |
| 31 Dec 2004 | INR | 30.5 | 32.5 | 29.25 | 32.5 | 32.5 | +2.95 (+9.98%) | 747,013 |
| 30 Dec 2004 | INR | 27.7 | 29.55 | 26.85 | 29.55 | 29.55 | +2.65 (+9.85%) | 1,461,322 |
| 29 Dec 2004 | INR | 28.8 | 29.15 | 25.5 | 26.9 | 26.9 | +0.4 (+1.51%) | 758,799 |
| 28 Dec 2004 | INR | 26.5 | 26.5 | 25 | 26.5 | 26.5 | +2.4 (+9.96%) | 163,378 |
| 27 Dec 2004 | INR | 23.95 | 24.1 | 22 | 24.1 | 24.1 | +2.15 (+9.79%) | 125,792 |
| 24 Dec 2004 | INR | 21.9 | 22.3 | 21.7 | 21.95 | 21.95 | +0.25 (+1.15%) | 47,322 |
| 23 Dec 2004 | INR | 22 | 22.3 | 21.45 | 21.7 | 21.7 | -0.35 (-1.59%) | 35,614 |
| 22 Dec 2004 | INR | 22.5 | 22.7 | 21.95 | 22.05 | 22.05 | -0.3 (-1.34%) | 55,057 |
| 21 Dec 2004 | INR | 22.4 | 22.85 | 22.1 | 22.35 | 22.35 | +0.6 (+2.76%) | 63,826 |
| 20 Dec 2004 | INR | 21.65 | 22.15 | 21.65 | 21.75 | 21.75 | +0.35 (+1.64%) | 25,748 |
| 17 Dec 2004 | INR | 22 | 22 | 21.3 | 21.4 | 21.4 | -0.4 (-1.83%) | 32,775 |
| 16 Dec 2004 | INR | 22.25 | 22.25 | 21.7 | 21.8 | 21.8 | -0.2 (-0.91%) | 45,410 |
| 15 Dec 2004 | INR | 22.45 | 22.65 | 21.85 | 22 | 22 | -0.3 (-1.35%) | 61,192 |
| 14 Dec 2004 | INR | 22.5 | 22.9 | 21.85 | 22.3 | 22.3 | +0.35 (+1.59%) | 45,359 |
| 13 Dec 2004 | INR | 21.65 | 22.45 | 21.5 | 21.95 | 21.95 | +0.25 (+1.15%) | 38,216 |
| 10 Dec 2004 | INR | 22 | 22.2 | 21.55 | 21.7 | 21.7 | -0.15 (-0.69%) | 32,523 |
| 9 Dec 2004 | INR | 22 | 22.45 | 21.75 | 21.85 | 21.85 | -0.35 (-1.58%) | 44,651 |
