| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | INR | 21.75 | 24 | 21.75 | 22.5 | 22.5 | -0.15 (-0.66%) | 5,200 |
| 10 Jan 2005 | INR | 24.3 | 24.5 | 22.65 | 22.65 | 22.65 | -0.75 (-3.21%) | 6,425 |
| 7 Jan 2005 | INR | 23 | 24 | 22.1 | 23.4 | 23.4 | +0.35 (+1.52%) | 6,125 |
| 6 Jan 2005 | INR | 23.5 | 23.5 | 21 | 23.05 | 23.05 | 0.0 (0.0%) | 11,510 |
| 5 Jan 2005 | INR | 23 | 24.8 | 21.6 | 23.05 | 23.05 | -0.9 (-3.76%) | 5,200 |
| 4 Jan 2005 | INR | 24.05 | 24.95 | 23.9 | 23.95 | 23.95 | -0.3 (-1.24%) | 5,075 |
| 3 Jan 2005 | INR | 24 | 25 | 23.95 | 24.25 | 24.25 | -0.25 (-1.02%) | 4,362 |
| 31 Dec 2004 | INR | 25 | 25.8 | 24.5 | 24.5 | 24.5 | -0.85 (-3.35%) | 4,197 |
| 30 Dec 2004 | INR | 24.8 | 25.45 | 24.8 | 25.35 | 25.35 | +0.85 (+3.47%) | 6,280 |
| 29 Dec 2004 | INR | 25 | 25.7 | 24.5 | 24.5 | 24.5 | -0.5 (-2%) | 6,650 |
| 28 Dec 2004 | INR | 24.2 | 25.6 | 24 | 25 | 25 | +0.6 (+2.46%) | 7,697 |
| 27 Dec 2004 | INR | 25 | 25.4 | 24 | 24.4 | 24.4 | +0.5 (+2.09%) | 6,350 |
| 24 Dec 2004 | INR | 24.05 | 24.8 | 23.5 | 23.9 | 23.9 | -1.35 (-5.35%) | 5,975 |
| 23 Dec 2004 | INR | 24.55 | 25.3 | 23.65 | 25.25 | 25.25 | +0.55 (+2.23%) | 2,826 |
| 22 Dec 2004 | INR | 28.2 | 28.2 | 24.5 | 24.7 | 24.7 | -2.15 (-8.01%) | 4,545 |
| 21 Dec 2004 | INR | 28.5 | 28.5 | 25.65 | 26.85 | 26.85 | +0.85 (+3.27%) | 4,180 |
| 20 Dec 2004 | INR | 28 | 28.25 | 26 | 26 | 26 | -0.15 (-0.57%) | 4,000 |
| 17 Dec 2004 | INR | 26.25 | 27 | 25.25 | 26.15 | 26.15 | -0.8 (-2.97%) | 3,319 |
| 16 Dec 2004 | INR | 25.5 | 27 | 24.5 | 26.95 | 26.95 | +1.15 (+4.46%) | 8,277 |
| 15 Dec 2004 | INR | 27.95 | 27.95 | 25.6 | 25.8 | 25.8 | -0.9 (-3.37%) | 9,590 |
| 14 Dec 2004 | INR | 27 | 28 | 26.35 | 26.7 | 26.7 | +0.4 (+1.52%) | 13,976 |
| 13 Dec 2004 | INR | 28 | 28 | 26 | 26.3 | 26.3 | -0.55 (-2.05%) | 9,483 |
| 10 Dec 2004 | INR | 27 | 27 | 26.55 | 26.85 | 26.85 | -0.3 (-1.10%) | 1,719 |
| 9 Dec 2004 | INR | 27.5 | 28 | 26.6 | 27.15 | 27.15 | +0.35 (+1.31%) | 6,056 |
| 8 Dec 2004 | INR | 27.45 | 29.7 | 26.7 | 26.8 | 26.8 | -0.35 (-1.29%) | 15,385 |
| 7 Dec 2004 | INR | 30.35 | 30.35 | 27 | 27.15 | 27.15 | -1.75 (-6.06%) | 14,285 |
| 6 Dec 2004 | INR | 31.8 | 31.9 | 28.25 | 28.9 | 28.9 | -0.1 (-0.34%) | 21,092 |
| 3 Dec 2004 | INR | 29 | 29 | 27.1 | 29 | 29 | +2.6 (+9.85%) | 15,963 |
| 2 Dec 2004 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | +2.4 (+10%) | 9,876 |
| 1 Dec 2004 | INR | 26 | 26 | 22.05 | 24 | 24 | +0.33 (+1.39%) | 2,216 |
