| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | INR | 47 | 47 | 40.55 | 45.95 | 45.95 | +0.95 (+2.11%) | 87,959 |
| 11 Jan 2005 | INR | 44.9 | 47.6 | 43.2 | 45 | 45 | +1.7 (+3.93%) | 64,895 |
| 10 Jan 2005 | INR | 41 | 43.3 | 39.5 | 43.3 | 43.3 | +3.9 (+9.90%) | 21,036 |
| 7 Jan 2005 | INR | 38.2 | 40.95 | 37.15 | 39.4 | 39.4 | +2.15 (+5.77%) | 18,542 |
| 6 Jan 2005 | INR | 38.05 | 39.55 | 36.25 | 37.25 | 37.25 | -2.75 (-6.88%) | 3,075 |
| 5 Jan 2005 | INR | 38.1 | 42.45 | 38.1 | 40 | 40 | -2.2 (-5.21%) | 10,730 |
| 4 Jan 2005 | INR | 41.95 | 42.75 | 39.3 | 42.2 | 42.2 | -0.4 (-0.94%) | 3,912 |
| 3 Jan 2005 | INR | 41.05 | 43.5 | 41 | 42.6 | 42.6 | -0.65 (-1.50%) | 4,948 |
| 31 Dec 2004 | INR | 42 | 43.9 | 42 | 43.25 | 43.25 | -2.15 (-4.74%) | 6,387 |
| 30 Dec 2004 | INR | 43 | 46 | 42.05 | 45.4 | 45.4 | +3.1 (+7.33%) | 18,639 |
| 29 Dec 2004 | INR | 46.85 | 48.5 | 41 | 42.3 | 42.3 | -1.9 (-4.30%) | 19,328 |
| 28 Dec 2004 | INR | 43.5 | 45 | 41.9 | 44.2 | 44.2 | +3.1 (+7.54%) | 48,317 |
| 27 Dec 2004 | INR | 42.75 | 42.75 | 40.15 | 41.1 | 41.1 | +2.2 (+5.66%) | 90,357 |
| 24 Dec 2004 | INR | 34.6 | 38.9 | 34.6 | 38.9 | 38.9 | +3.5 (+9.89%) | 8,886 |
| 23 Dec 2004 | INR | 31.1 | 35.4 | 31.1 | 35.4 | 35.4 | +3.2 (+9.94%) | 17,632 |
| 22 Dec 2004 | INR | 32.2 | 33.75 | 31.7 | 32.2 | 32.2 | -2.15 (-6.26%) | 3,450 |
| 21 Dec 2004 | INR | 31.55 | 34.4 | 29.05 | 34.35 | 34.35 | +3.05 (+9.74%) | 10,600 |
| 20 Dec 2004 | INR | 32 | 32 | 31.25 | 31.3 | 31.3 | +0.5 (+1.62%) | 5,300 |
| 17 Dec 2004 | INR | 32.1 | 33.25 | 30.25 | 30.8 | 30.8 | -2.25 (-6.81%) | 5,040 |
| 16 Dec 2004 | INR | 34.8 | 34.8 | 32.55 | 33.05 | 33.05 | -0.9 (-2.65%) | 4,192 |
| 15 Dec 2004 | INR | 33.5 | 35.45 | 33.3 | 33.95 | 33.95 | -0.25 (-0.73%) | 5,600 |
| 14 Dec 2004 | INR | 38.25 | 38.4 | 33.85 | 34.2 | 34.2 | -3.4 (-9.04%) | 18,179 |
| 13 Dec 2004 | INR | 38 | 40.2 | 36 | 37.6 | 37.6 | +1.05 (+2.87%) | 21,510 |
| 10 Dec 2004 | INR | 35.8 | 36.55 | 33 | 36.55 | 36.55 | +3.3 (+9.92%) | 22,537 |
| 9 Dec 2004 | INR | 31.5 | 33.25 | 31.5 | 33.25 | 33.25 | +3 (+9.92%) | 12,149 |
| 8 Dec 2004 | INR | 26.5 | 30.25 | 26.5 | 30.25 | 30.25 | +2.75 (+10%) | 8,098 |
| 7 Dec 2004 | INR | 27 | 27.9 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 2,550 |
| 6 Dec 2004 | INR | 27.55 | 28 | 27.55 | 28 | 28 | +0.9 (+3.32%) | 2,849 |
| 3 Dec 2004 | INR | 28 | 28.75 | 25.25 | 27.1 | 27.1 | -0.9 (-3.21%) | 4,841 |
| 2 Dec 2004 | INR | 27.6 | 28.3 | 27.6 | 28 | 28 | -0.1 (-0.36%) | 1,400 |
