| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | INR | 79.65 | 84.3 | 72.3 | 79.15 | 79.15 | +1.9 (+2.46%) | 68,982 |
| 4 Jan 2005 | INR | 77.8 | 78.5 | 70 | 77.25 | 77.25 | +5.85 (+8.19%) | 174,509 |
| 3 Jan 2005 | INR | 70 | 71.4 | 63.1 | 71.4 | 71.4 | +11.9 (+20.00%) | 78,555 |
| 31 Dec 2004 | INR | 50 | 59.5 | 50 | 59.5 | 59.5 | +9.9 (+19.96%) | 6,927 |
| 30 Dec 2004 | INR | 43 | 49.6 | 43 | 49.6 | 49.6 | +8.25 (+19.95%) | 10,373 |
| 29 Dec 2004 | INR | 44.5 | 44.5 | 41.35 | 41.35 | 41.35 | -1.8 (-4.17%) | 519 |
| 28 Dec 2004 | INR | 0 | 0 | 0 | 43.15 | 43.15 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | INR | 45 | 45 | 42.1 | 43.15 | 43.15 | -0.85 (-1.93%) | 600 |
| 24 Dec 2004 | INR | 42.85 | 46.75 | 42.3 | 44 | 44 | -0.9 (-2.00%) | 1,153 |
| 23 Dec 2004 | INR | 43.85 | 45 | 43.85 | 44.9 | 44.9 | +1.5 (+3.46%) | 249 |
| 22 Dec 2004 | INR | 44 | 44 | 43.4 | 43.4 | 43.4 | -3.5 (-7.46%) | 300 |
| 21 Dec 2004 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | +2.9 (+6.59%) | 150 |
| 20 Dec 2004 | INR | 42 | 46.85 | 42 | 44 | 44 | +0.75 (+1.73%) | 830 |
| 17 Dec 2004 | INR | 48 | 48 | 43 | 43.25 | 43.25 | -3.7 (-7.88%) | 615 |
| 16 Dec 2004 | INR | 44 | 48 | 44 | 46.95 | 46.95 | +4.55 (+10.73%) | 1,570 |
| 15 Dec 2004 | INR | 45.05 | 45.3 | 42 | 42.4 | 42.4 | -7.35 (-14.77%) | 850 |
| 14 Dec 2004 | INR | 0 | 0 | 0 | 49.75 | 49.75 | 0.0 (0.0%) | 0 |
| 13 Dec 2004 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | +0.95 (+1.95%) | 200 |
| 10 Dec 2004 | INR | 50 | 50 | 48.8 | 48.8 | 48.8 | +1.65 (+3.50%) | 200 |
| 9 Dec 2004 | INR | 46.25 | 47.85 | 46 | 47.15 | 47.15 | -0.95 (-1.98%) | 975 |
| 8 Dec 2004 | INR | 48.7 | 52.5 | 48.1 | 48.1 | 48.1 | +1.1 (+2.34%) | 775 |
| 7 Dec 2004 | INR | 45 | 48 | 43.5 | 47 | 47 | +1 (+2.17%) | 1,248 |
| 6 Dec 2004 | INR | 41 | 46 | 41 | 46 | 46 | +2 (+4.55%) | 40,000 |
| 3 Dec 2004 | INR | 47.8 | 47.8 | 43.05 | 44 | 44 | -0.1 (-0.23%) | 105 |
| 2 Dec 2004 | INR | 43.75 | 47.9 | 43.55 | 44.1 | 44.1 | -1.85 (-4.03%) | 251 |
| 1 Dec 2004 | INR | 45.8 | 47.95 | 45.8 | 45.95 | 45.95 | -0.7 (-1.50%) | 350 |
| 30 Nov 2004 | INR | 49 | 49 | 46.65 | 46.65 | 46.65 | -2.65 (-5.38%) | 500 |
| 29 Nov 2004 | INR | 50.7 | 50.7 | 48.1 | 49.3 | 49.3 | -1 (-1.99%) | 2,509 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 50 | 53 | 49.2 | 50.3 | 50.3 | +1.3 (+2.65%) | 3,800 |
