| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | INR | 42.55 | 42.8 | 38.85 | 39.3 | 39.3 | -3.85 (-8.92%) | 5,007 |
| 11 Jan 2005 | INR | 45.25 | 45.9 | 43 | 43.15 | 43.15 | -3.1 (-6.70%) | 3,424 |
| 10 Jan 2005 | INR | 47 | 47.8 | 45 | 46.25 | 46.25 | +0.5 (+1.09%) | 3,799 |
| 7 Jan 2005 | INR | 43.5 | 45.9 | 43.5 | 45.75 | 45.75 | +1.3 (+2.92%) | 1,820 |
| 6 Jan 2005 | INR | 43.55 | 46 | 43.05 | 44.45 | 44.45 | -0.55 (-1.22%) | 3,321 |
| 5 Jan 2005 | INR | 48.15 | 48.8 | 44.9 | 45 | 45 | -2.7 (-5.66%) | 16,813 |
| 4 Jan 2005 | INR | 52 | 52.6 | 46.6 | 47.7 | 47.7 | -3.3 (-6.47%) | 8,442 |
| 3 Jan 2005 | INR | 52.5 | 53.45 | 50.5 | 51 | 51 | +0.25 (+0.49%) | 6,888 |
| 31 Dec 2004 | INR | 50.25 | 52 | 50.2 | 50.75 | 50.75 | -0.4 (-0.78%) | 10,874 |
| 30 Dec 2004 | INR | 52 | 52.5 | 51 | 51.15 | 51.15 | -1.05 (-2.01%) | 15,783 |
| 29 Dec 2004 | INR | 54.8 | 55.3 | 51.75 | 52.2 | 52.2 | -1.8 (-3.33%) | 43,447 |
| 28 Dec 2004 | INR | 54 | 59.9 | 53.5 | 54 | 54 | +3.5 (+6.93%) | 176,568 |
| 27 Dec 2004 | INR | 42.9 | 50.5 | 41.85 | 50.5 | 50.5 | +8.4 (+19.95%) | 50,470 |
| 24 Dec 2004 | INR | 45 | 45 | 41.2 | 42.1 | 42.1 | -0.45 (-1.06%) | 7,327 |
| 23 Dec 2004 | INR | 41.9 | 43 | 41 | 42.55 | 42.55 | +1.55 (+3.78%) | 10,387 |
| 22 Dec 2004 | INR | 41.9 | 41.9 | 41 | 41 | 41 | -1 (-2.38%) | 4,135 |
| 21 Dec 2004 | INR | 41.1 | 42.75 | 41.1 | 42 | 42 | +0.3 (+0.72%) | 1,762 |
| 20 Dec 2004 | INR | 42.55 | 42.55 | 41.6 | 41.7 | 41.7 | +0.2 (+0.48%) | 2,600 |
| 17 Dec 2004 | INR | 42.2 | 42.35 | 41.5 | 41.5 | 41.5 | -0.6 (-1.43%) | 4,300 |
| 16 Dec 2004 | INR | 41.2 | 42.75 | 41 | 42.1 | 42.1 | -1.25 (-2.88%) | 11,550 |
| 15 Dec 2004 | INR | 43 | 44 | 42.5 | 43.35 | 43.35 | +0.65 (+1.52%) | 10,153 |
| 14 Dec 2004 | INR | 42.35 | 43.6 | 42.35 | 42.7 | 42.7 | -0.7 (-1.61%) | 2,150 |
| 13 Dec 2004 | INR | 44.35 | 44.35 | 43 | 43.4 | 43.4 | +0.8 (+1.88%) | 2,349 |
| 10 Dec 2004 | INR | 43 | 43.7 | 41.25 | 42.6 | 42.6 | -0.05 (-0.12%) | 7,584 |
| 9 Dec 2004 | INR | 42.5 | 43.45 | 42.2 | 42.65 | 42.65 | -0.25 (-0.58%) | 5,087 |
| 8 Dec 2004 | INR | 44.5 | 46.4 | 42.5 | 42.9 | 42.9 | -1.65 (-3.70%) | 24,514 |
| 7 Dec 2004 | INR | 40.7 | 44.55 | 40.7 | 44.55 | 44.55 | +4.05 (+10%) | 21,071 |
| 6 Dec 2004 | INR | 40.2 | 42 | 40.2 | 40.5 | 40.5 | -0.3 (-0.74%) | 2,399 |
| 3 Dec 2004 | INR | 40.5 | 41.75 | 40.25 | 40.8 | 40.8 | -0.55 (-1.33%) | 3,525 |
| 2 Dec 2004 | INR | 42.25 | 42.4 | 41.1 | 41.35 | 41.35 | +0.45 (+1.10%) | 4,199 |
