| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 50.45 | 50.45 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 49 | 51 | 46.5 | 50.45 | 50.45 | +2.45 (+5.10%) | 5,365 |
| 19 Jan 2005 | INR | 49.5 | 51 | 47.8 | 48 | 48 | -0.55 (-1.13%) | 4,375 |
| 18 Jan 2005 | INR | 50 | 50 | 48.1 | 48.55 | 48.55 | +0.05 (+0.10%) | 2,841 |
| 17 Jan 2005 | INR | 49 | 50 | 47.25 | 48.5 | 48.5 | -1.6 (-3.19%) | 7,019 |
| 14 Jan 2005 | INR | 51.1 | 52.25 | 49.5 | 50.1 | 50.1 | -0.9 (-1.76%) | 2,598 |
| 13 Jan 2005 | INR | 50 | 51 | 49.15 | 51 | 51 | +0.85 (+1.69%) | 2,850 |
| 12 Jan 2005 | INR | 53 | 53 | 49.3 | 50.15 | 50.15 | -1.35 (-2.62%) | 6,250 |
| 11 Jan 2005 | INR | 52.15 | 53 | 51 | 51.5 | 51.5 | -1.7 (-3.20%) | 10,358 |
| 10 Jan 2005 | INR | 54.45 | 57 | 52.6 | 53.2 | 53.2 | -1.25 (-2.30%) | 5,870 |
| 7 Jan 2005 | INR | 54.55 | 55 | 52.1 | 54.45 | 54.45 | +0.2 (+0.37%) | 5,815 |
| 6 Jan 2005 | INR | 51 | 55 | 50 | 54.25 | 54.25 | +2.45 (+4.73%) | 7,672 |
| 5 Jan 2005 | INR | 51 | 54.4 | 51 | 51.8 | 51.8 | -1.65 (-3.09%) | 12,768 |
| 4 Jan 2005 | INR | 54 | 55 | 52 | 53.45 | 53.45 | -0.35 (-0.65%) | 11,320 |
| 3 Jan 2005 | INR | 54.2 | 55.65 | 50.65 | 53.8 | 53.8 | +0.95 (+1.80%) | 28,565 |
| 31 Dec 2004 | INR | 52.05 | 54.4 | 52.05 | 52.85 | 52.85 | +0.65 (+1.25%) | 19,483 |
| 30 Dec 2004 | INR | 52 | 52.85 | 50.75 | 52.2 | 52.2 | +0.3 (+0.58%) | 17,961 |
| 29 Dec 2004 | INR | 53.95 | 56.9 | 49.3 | 51.9 | 51.9 | -1.15 (-2.17%) | 47,750 |
| 28 Dec 2004 | INR | 53.25 | 54.5 | 52.6 | 53.05 | 53.05 | -0.4 (-0.75%) | 23,140 |
| 27 Dec 2004 | INR | 53.25 | 54.25 | 52.8 | 53.45 | 53.45 | -1.5 (-2.73%) | 16,550 |
| 24 Dec 2004 | INR | 54.5 | 55.5 | 53.05 | 54.95 | 54.95 | +1.5 (+2.81%) | 9,268 |
| 23 Dec 2004 | INR | 52.7 | 54.8 | 52.7 | 53.45 | 53.45 | +0.4 (+0.75%) | 3,908 |
| 22 Dec 2004 | INR | 54 | 55.2 | 53 | 53.05 | 53.05 | -0.9 (-1.67%) | 10,175 |
| 21 Dec 2004 | INR | 54 | 55.75 | 53 | 53.95 | 53.95 | -0.45 (-0.83%) | 10,299 |
| 20 Dec 2004 | INR | 54.5 | 55.5 | 54 | 54.4 | 54.4 | -0.8 (-1.45%) | 9,100 |
| 17 Dec 2004 | INR | 55 | 56 | 54.4 | 55.2 | 55.2 | +1.05 (+1.94%) | 12,791 |
| 16 Dec 2004 | INR | 55.05 | 58.95 | 53.5 | 54.15 | 54.15 | -2.35 (-4.16%) | 8,395 |
| 15 Dec 2004 | INR | 57 | 58.5 | 55.25 | 56.5 | 56.5 | +0.25 (+0.44%) | 26,480 |
| 14 Dec 2004 | INR | 55.95 | 57 | 54.5 | 56.25 | 56.25 | +1.35 (+2.46%) | 12,066 |
| 13 Dec 2004 | INR | 56.95 | 57.25 | 54.75 | 54.9 | 54.9 | -1.25 (-2.23%) | 13,859 |
