| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 45.5 | 46 | 42.05 | 43 | 43 | -3.8 (-8.12%) | 525 |
| 19 Jan 2005 | INR | 48.5 | 48.5 | 46.5 | 46.8 | 46.8 | +1.35 (+2.97%) | 1,030 |
| 18 Jan 2005 | INR | 47.9 | 47.95 | 45.35 | 45.45 | 45.45 | +0.45 (+1%) | 330 |
| 17 Jan 2005 | INR | 45.7 | 48 | 45 | 45 | 45 | -3 (-6.25%) | 1,480 |
| 14 Jan 2005 | INR | 48 | 49 | 47.5 | 48 | 48 | +0.9 (+1.91%) | 400 |
| 13 Jan 2005 | INR | 45.05 | 48 | 44.25 | 47.1 | 47.1 | +0.4 (+0.86%) | 1,025 |
| 12 Jan 2005 | INR | 50.3 | 50.3 | 45.15 | 46.7 | 46.7 | -5.35 (-10.28%) | 1,560 |
| 11 Jan 2005 | INR | 55 | 56.75 | 52 | 52.05 | 52.05 | -2.95 (-5.36%) | 1,600 |
| 10 Jan 2005 | INR | 49.1 | 57.6 | 49.1 | 55 | 55 | +7 (+14.58%) | 10,842 |
| 7 Jan 2005 | INR | 49 | 49 | 45.1 | 48 | 48 | +0.75 (+1.59%) | 2,402 |
| 6 Jan 2005 | INR | 46 | 49.3 | 45.9 | 47.25 | 47.25 | -1.15 (-2.38%) | 4,565 |
| 5 Jan 2005 | INR | 47.4 | 53 | 45.8 | 48.4 | 48.4 | +2.45 (+5.33%) | 9,350 |
| 4 Jan 2005 | INR | 42.85 | 46.4 | 42.85 | 45.95 | 45.95 | +5.8 (+14.45%) | 4,535 |
| 3 Jan 2005 | INR | 42.95 | 42.95 | 40 | 40.15 | 40.15 | -2.85 (-6.63%) | 951 |
| 31 Dec 2004 | INR | 40 | 43.6 | 40 | 43 | 43 | +2 (+4.88%) | 1,825 |
| 30 Dec 2004 | INR | 41.2 | 41.2 | 41 | 41 | 41 | 0.0 (0.0%) | 670 |
| 29 Dec 2004 | INR | 41.1 | 42.45 | 41 | 41 | 41 | -1 (-2.38%) | 1,650 |
| 28 Dec 2004 | INR | 43.1 | 43.1 | 41.1 | 42 | 42 | -1 (-2.33%) | 453 |
| 27 Dec 2004 | INR | 43 | 45 | 42.15 | 43 | 43 | 0.0 (0.0%) | 900 |
| 24 Dec 2004 | INR | 43.65 | 43.65 | 42 | 43 | 43 | -1 (-2.27%) | 395 |
| 23 Dec 2004 | INR | 43.05 | 46 | 43 | 44 | 44 | -0.35 (-0.79%) | 420 |
| 22 Dec 2004 | INR | 43.65 | 45.9 | 43.65 | 44.35 | 44.35 | -0.75 (-1.66%) | 590 |
| 21 Dec 2004 | INR | 44 | 45.25 | 43.45 | 45.1 | 45.1 | +0.05 (+0.11%) | 1,990 |
| 20 Dec 2004 | INR | 46 | 47.45 | 45 | 45.05 | 45.05 | +1.5 (+3.44%) | 2,430 |
| 17 Dec 2004 | INR | 48.75 | 48.75 | 43.1 | 43.55 | 43.55 | -3.3 (-7.04%) | 1,746 |
| 16 Dec 2004 | INR | 43 | 51.5 | 42.05 | 46.85 | 46.85 | +3.15 (+7.21%) | 4,994 |
| 15 Dec 2004 | INR | 43.5 | 45.45 | 43.15 | 43.7 | 43.7 | -0.6 (-1.35%) | 1,960 |
| 14 Dec 2004 | INR | 45.35 | 45.7 | 43.75 | 44.3 | 44.3 | +0.85 (+1.96%) | 2,750 |
| 13 Dec 2004 | INR | 34.05 | 45.9 | 34.05 | 43.45 | 43.45 | +1.4 (+3.33%) | 1,654 |
| 10 Dec 2004 | INR | 44.3 | 44.3 | 41.6 | 42.05 | 42.05 | -0.7 (-1.64%) | 1,105 |
