| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 23.3 | 26 | 23.25 | 25.4 | 25.4 | +1.15 (+4.74%) | 1,261 |
| 6 Jan 2005 | INR | 24 | 25.5 | 22.75 | 24.25 | 24.25 | -0.75 (-3%) | 6,196 |
| 5 Jan 2005 | INR | 26.95 | 26.95 | 24.6 | 25 | 25 | -1.1 (-4.21%) | 3,779 |
| 4 Jan 2005 | INR | 28.5 | 28.5 | 25.95 | 26.1 | 26.1 | -1.1 (-4.04%) | 4,300 |
| 3 Jan 2005 | INR | 26.9 | 27.9 | 26.1 | 27.2 | 27.2 | +1.5 (+5.84%) | 4,124 |
| 31 Dec 2004 | INR | 26.05 | 26.6 | 25.7 | 25.7 | 25.7 | -0.7 (-2.65%) | 2,086 |
| 30 Dec 2004 | INR | 26.55 | 26.75 | 25.5 | 26.4 | 26.4 | -0.1 (-0.38%) | 4,476 |
| 29 Dec 2004 | INR | 27.3 | 27.4 | 25.6 | 26.5 | 26.5 | -1 (-3.64%) | 3,727 |
| 28 Dec 2004 | INR | 27 | 28.15 | 26.5 | 27.5 | 27.5 | +1.8 (+7.00%) | 6,667 |
| 27 Dec 2004 | INR | 26.4 | 27 | 25.5 | 25.7 | 25.7 | -0.9 (-3.38%) | 3,422 |
| 24 Dec 2004 | INR | 26.15 | 27 | 25.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 5,162 |
| 23 Dec 2004 | INR | 25 | 27.15 | 24.3 | 26.9 | 26.9 | +2.2 (+8.91%) | 9,317 |
| 22 Dec 2004 | INR | 27.45 | 27.45 | 24.7 | 24.7 | 24.7 | -0.45 (-1.79%) | 1,500 |
| 21 Dec 2004 | INR | 23.9 | 25.5 | 23.55 | 25.15 | 25.15 | +1.35 (+5.67%) | 3,545 |
| 20 Dec 2004 | INR | 27 | 27 | 23.6 | 23.8 | 23.8 | -0.9 (-3.64%) | 3,102 |
| 17 Dec 2004 | INR | 26.1 | 26.1 | 23.65 | 24.7 | 24.7 | +0.6 (+2.49%) | 6,153 |
| 16 Dec 2004 | INR | 27.4 | 27.4 | 24 | 24.1 | 24.1 | -1.2 (-4.74%) | 3,628 |
| 15 Dec 2004 | INR | 26 | 26 | 24.7 | 25.3 | 25.3 | +1.05 (+4.33%) | 7,670 |
| 14 Dec 2004 | INR | 24.9 | 25 | 22.1 | 24.25 | 24.25 | +0.4 (+1.68%) | 10,691 |
| 13 Dec 2004 | INR | 23.2 | 24.4 | 23.2 | 23.85 | 23.85 | +1 (+4.38%) | 3,849 |
| 10 Dec 2004 | INR | 20.7 | 23.5 | 20.7 | 22.85 | 22.85 | +0.15 (+0.66%) | 3,086 |
| 9 Dec 2004 | INR | 21.1 | 22.9 | 21.1 | 22.7 | 22.7 | +0.65 (+2.95%) | 3,479 |
| 8 Dec 2004 | INR | 22.4 | 22.4 | 21.25 | 22.05 | 22.05 | +0.1 (+0.46%) | 2,350 |
| 7 Dec 2004 | INR | 21.95 | 22 | 21.9 | 21.95 | 21.95 | -0.4 (-1.79%) | 1,005 |
| 6 Dec 2004 | INR | 22 | 22.95 | 22 | 22.35 | 22.35 | -1.1 (-4.69%) | 1,870 |
| 3 Dec 2004 | INR | 23.85 | 23.9 | 22.75 | 23.45 | 23.45 | 0.0 (0.0%) | 3,850 |
| 2 Dec 2004 | INR | 24.9 | 24.9 | 23.1 | 23.45 | 23.45 | +0.05 (+0.21%) | 2,789 |
| 1 Dec 2004 | INR | 23.35 | 23.4 | 22.45 | 23.4 | 23.4 | -1.4 (-5.65%) | 6,160 |
| 30 Nov 2004 | INR | 27.8 | 28.4 | 24.25 | 24.8 | 24.8 | -1.8 (-6.77%) | 9,608 |
| 29 Nov 2004 | INR | 26.45 | 28 | 25.2 | 26.6 | 26.6 | +0.55 (+2.11%) | 13,073 |
