| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | INR | 47 | 47.3 | 47 | 47.3 | 47.3 | +2.25 (+4.99%) | 18,520 |
| 7 Jan 2005 | INR | 43.8 | 45.05 | 42.15 | 45.05 | 45.05 | +2.1 (+4.89%) | 17,729 |
| 6 Jan 2005 | INR | 41.5 | 43.4 | 40 | 42.95 | 42.95 | +1.6 (+3.87%) | 37,293 |
| 5 Jan 2005 | INR | 41.35 | 42.25 | 39 | 41.35 | 41.35 | +1.1 (+2.73%) | 37,190 |
| 4 Jan 2005 | INR | 39.15 | 40.5 | 38 | 40.25 | 40.25 | +1.65 (+4.27%) | 46,345 |
| 3 Jan 2005 | INR | 38.5 | 40.05 | 38.5 | 38.6 | 38.6 | +0.45 (+1.18%) | 19,000 |
| 31 Dec 2004 | INR | 39 | 39 | 37.75 | 38.15 | 38.15 | +0.65 (+1.73%) | 3,636 |
| 30 Dec 2004 | INR | 37.05 | 38.75 | 37.05 | 37.5 | 37.5 | -0.7 (-1.83%) | 1,900 |
| 29 Dec 2004 | INR | 38.5 | 39.15 | 37.2 | 38.2 | 38.2 | -0.75 (-1.93%) | 7,913 |
| 28 Dec 2004 | INR | 38.95 | 39.75 | 38.15 | 38.95 | 38.95 | +0.45 (+1.17%) | 3,737 |
| 27 Dec 2004 | INR | 39.65 | 39.8 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 5,975 |
| 24 Dec 2004 | INR | 40.65 | 40.65 | 38 | 38.5 | 38.5 | -0.45 (-1.16%) | 6,762 |
| 23 Dec 2004 | INR | 37 | 39.35 | 37 | 38.95 | 38.95 | +0.65 (+1.70%) | 2,250 |
| 22 Dec 2004 | INR | 40 | 40.5 | 38.3 | 38.3 | 38.3 | -2 (-4.96%) | 9,600 |
| 21 Dec 2004 | INR | 39.1 | 40.65 | 39 | 40.3 | 40.3 | +0.25 (+0.62%) | 9,775 |
| 20 Dec 2004 | INR | 41.65 | 41.65 | 39.75 | 40.05 | 40.05 | +0.3 (+0.75%) | 7,543 |
| 17 Dec 2004 | INR | 39.55 | 40 | 38.45 | 39.75 | 39.75 | -0.7 (-1.73%) | 6,551 |
| 16 Dec 2004 | INR | 40.95 | 41 | 39.25 | 40.45 | 40.45 | +0.8 (+2.02%) | 7,075 |
| 15 Dec 2004 | INR | 41.5 | 42.1 | 39.05 | 39.65 | 39.65 | -1.25 (-3.06%) | 11,025 |
| 14 Dec 2004 | INR | 40.65 | 41.5 | 40 | 40.9 | 40.9 | +1.35 (+3.41%) | 13,122 |
| 13 Dec 2004 | INR | 39.9 | 39.9 | 38.85 | 39.55 | 39.55 | +1 (+2.59%) | 16,011 |
| 10 Dec 2004 | INR | 38.7 | 38.7 | 37.55 | 38.55 | 38.55 | +1.65 (+4.47%) | 15,061 |
| 9 Dec 2004 | INR | 36.9 | 36.9 | 34.2 | 36.9 | 36.9 | +1.75 (+4.98%) | 9,816 |
| 8 Dec 2004 | INR | 37 | 37.95 | 35 | 35.15 | 35.15 | -1.1 (-3.03%) | 10,287 |
| 7 Dec 2004 | INR | 36.8 | 37.15 | 36.15 | 36.25 | 36.25 | -1.75 (-4.61%) | 5,382 |
| 6 Dec 2004 | INR | 39 | 39 | 37.55 | 38 | 38 | -0.2 (-0.52%) | 3,244 |
| 3 Dec 2004 | INR | 39.9 | 39.9 | 37.25 | 38.2 | 38.2 | +0.2 (+0.53%) | 6,925 |
| 2 Dec 2004 | INR | 39.9 | 40.5 | 37.9 | 38 | 38 | -0.6 (-1.55%) | 5,198 |
| 1 Dec 2004 | INR | 39.8 | 39.8 | 37.45 | 38.6 | 38.6 | -0.8 (-2.03%) | 8,430 |
| 30 Nov 2004 | INR | 40.25 | 42.15 | 38.15 | 39.4 | 39.4 | -0.75 (-1.87%) | 22,070 |
