| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 22.15 | 22.6 | 22.05 | 22.25 | 22.25 | -0.2 (-0.89%) | 6,987 |
| 19 Jan 2005 | INR | 22.5 | 23.25 | 22.45 | 22.45 | 22.45 | -0.45 (-1.97%) | 23,386 |
| 18 Jan 2005 | INR | 23.45 | 23.45 | 22.55 | 22.9 | 22.9 | -0.1 (-0.43%) | 10,526 |
| 17 Jan 2005 | INR | 23.85 | 23.85 | 22.95 | 23 | 23 | -0.4 (-1.71%) | 17,660 |
| 14 Jan 2005 | INR | 23.4 | 23.4 | 23.25 | 23.4 | 23.4 | +0.45 (+1.96%) | 7,550 |
| 13 Jan 2005 | INR | 22.65 | 23.1 | 22.2 | 22.95 | 22.95 | +0.3 (+1.32%) | 34,870 |
| 12 Jan 2005 | INR | 23.55 | 23.55 | 22.65 | 22.65 | 22.65 | -0.45 (-1.95%) | 36,310 |
| 11 Jan 2005 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +0.45 (+1.99%) | 6,159 |
| 10 Jan 2005 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +0.4 (+1.80%) | 7,150 |
| 7 Jan 2005 | INR | 22.25 | 22.25 | 22 | 22.25 | 22.25 | +0.4 (+1.83%) | 26,503 |
| 6 Jan 2005 | INR | 21.05 | 21.85 | 21.05 | 21.85 | 21.85 | +0.4 (+1.86%) | 29,418 |
| 5 Jan 2005 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +0.4 (+1.90%) | 19,302 |
| 4 Jan 2005 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | +0.4 (+1.94%) | 8,005 |
| 3 Jan 2005 | INR | 20.65 | 20.65 | 20.4 | 20.65 | 20.65 | +0.36 (+1.77%) | 12,800 |
| 31 Dec 2004 | INR | 20 | 20.29 | 20 | 20.29 | 20.29 | +0.39 (+1.96%) | 3,705 |
| 30 Dec 2004 | INR | 20.46 | 20.46 | 19.7 | 19.9 | 19.9 | -0.16 (-0.80%) | 19,659 |
| 29 Dec 2004 | INR | 19.99 | 20.5 | 19.99 | 20.06 | 20.06 | -0.33 (-1.62%) | 20,000 |
| 28 Dec 2004 | INR | 20.43 | 20.45 | 19.8 | 20.39 | 20.39 | +0.34 (+1.70%) | 27,286 |
| 27 Dec 2004 | INR | 20.85 | 20.85 | 20.05 | 20.05 | 20.05 | -0.4 (-1.96%) | 13,351 |
| 24 Dec 2004 | INR | 20.5 | 20.61 | 19.81 | 20.45 | 20.45 | +0.24 (+1.19%) | 32,137 |
| 23 Dec 2004 | INR | 19.69 | 20.49 | 19.69 | 20.21 | 20.21 | +0.12 (+0.60%) | 30,393 |
| 22 Dec 2004 | INR | 20.7 | 20.7 | 20.09 | 20.09 | 20.09 | -0.4 (-1.95%) | 8,950 |
| 21 Dec 2004 | INR | 20.46 | 20.9 | 20.45 | 20.49 | 20.49 | -0.37 (-1.77%) | 8,223 |
| 20 Dec 2004 | INR | 21.63 | 21.63 | 20.8 | 20.86 | 20.86 | -0.36 (-1.70%) | 56,943 |
| 17 Dec 2004 | INR | 21.22 | 21.22 | 21 | 21.22 | 21.22 | +1.01 (+5.00%) | 48,100 |
| 16 Dec 2004 | INR | 19.8 | 20.21 | 18.51 | 20.21 | 20.21 | +0.96 (+4.99%) | 48,610 |
| 15 Dec 2004 | INR | 19.81 | 19.81 | 18.25 | 19.25 | 19.25 | +0.38 (+2.01%) | 179,163 |
| 14 Dec 2004 | INR | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | +0.89 (+4.95%) | 6,550 |
| 13 Dec 2004 | INR | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | +0.85 (+4.96%) | 4,401 |
| 10 Dec 2004 | INR | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | +0.81 (+4.96%) | 3,881 |
