| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 40 | 46.5 | 40 | 44.7 | 44.7 | +3.05 (+7.32%) | 3,328 |
| 6 Jan 2005 | INR | 46.95 | 46.95 | 39 | 41.65 | 41.65 | -0.65 (-1.54%) | 1,427 |
| 5 Jan 2005 | INR | 40 | 42.7 | 38.05 | 42.3 | 42.3 | +2.7 (+6.82%) | 2,127 |
| 4 Jan 2005 | INR | 39.95 | 41 | 38.6 | 39.6 | 39.6 | -0.1 (-0.25%) | 1,329 |
| 3 Jan 2005 | INR | 40 | 41 | 38 | 39.7 | 39.7 | +1.3 (+3.39%) | 1,080 |
| 31 Dec 2004 | INR | 38.1 | 39 | 37 | 38.4 | 38.4 | -0.35 (-0.90%) | 3,347 |
| 30 Dec 2004 | INR | 37.6 | 41 | 37.6 | 38.75 | 38.75 | +0.45 (+1.17%) | 1,092 |
| 29 Dec 2004 | INR | 42.95 | 42.95 | 37 | 38.3 | 38.3 | -2.7 (-6.59%) | 2,804 |
| 28 Dec 2004 | INR | 40 | 42.4 | 40 | 41 | 41 | 0.0 (0.0%) | 1,541 |
| 27 Dec 2004 | INR | 40 | 42.25 | 39.1 | 41 | 41 | -0.05 (-0.12%) | 2,136 |
| 24 Dec 2004 | INR | 40 | 42 | 40 | 41.05 | 41.05 | -0.1 (-0.24%) | 1,209 |
| 23 Dec 2004 | INR | 40.1 | 42.35 | 40.05 | 41.15 | 41.15 | -1.8 (-4.19%) | 1,422 |
| 22 Dec 2004 | INR | 38 | 43 | 37.6 | 42.95 | 42.95 | +4.05 (+10.41%) | 1,425 |
| 21 Dec 2004 | INR | 37 | 39.15 | 37 | 38.9 | 38.9 | +0.9 (+2.37%) | 1,271 |
| 20 Dec 2004 | INR | 38.95 | 39 | 37 | 38 | 38 | -1.3 (-3.31%) | 2,853 |
| 17 Dec 2004 | INR | 40 | 41.5 | 39 | 39.3 | 39.3 | -1.7 (-4.15%) | 1,720 |
| 16 Dec 2004 | INR | 42.1 | 42.1 | 40.1 | 41 | 41 | -1.2 (-2.84%) | 2,138 |
| 15 Dec 2004 | INR | 42.1 | 43.85 | 42.05 | 42.2 | 42.2 | -1.05 (-2.43%) | 857 |
| 14 Dec 2004 | INR | 42.05 | 43.5 | 42 | 43.25 | 43.25 | +0.55 (+1.29%) | 877 |
| 13 Dec 2004 | INR | 38.5 | 43 | 38.5 | 42.7 | 42.7 | +0.7 (+1.67%) | 849 |
| 10 Dec 2004 | INR | 42.15 | 42.9 | 39.05 | 42 | 42 | -1.05 (-2.44%) | 4,203 |
| 9 Dec 2004 | INR | 40.25 | 43.4 | 40 | 43.05 | 43.05 | +2.75 (+6.82%) | 4,108 |
| 8 Dec 2004 | INR | 40.1 | 42.45 | 39 | 40.3 | 40.3 | -1.6 (-3.82%) | 989 |
| 7 Dec 2004 | INR | 41 | 42.5 | 40 | 41.9 | 41.9 | +2.3 (+5.81%) | 1,616 |
| 6 Dec 2004 | INR | 38.5 | 42.1 | 38.3 | 39.6 | 39.6 | -2.2 (-5.26%) | 4,307 |
| 3 Dec 2004 | INR | 44.95 | 44.95 | 41.5 | 41.8 | 41.8 | -1.65 (-3.80%) | 3,041 |
| 2 Dec 2004 | INR | 45 | 46.5 | 42.5 | 43.45 | 43.45 | -0.25 (-0.57%) | 2,977 |
| 1 Dec 2004 | INR | 48.9 | 48.9 | 36.65 | 43.7 | 43.7 | -1.55 (-3.43%) | 8,482 |
| 30 Nov 2004 | INR | 54 | 55.5 | 44.55 | 45.25 | 45.25 | -10.22 (-18.42%) | 3,903 |
| 29 Nov 2004 | INR | 52 | 59.9 | 52 | 55.47 | 55.47 | +0.39 (+0.71%) | 8,880 |
