| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 38 | 39.15 | 38 | 38.75 | 38.75 | +1.25 (+3.33%) | 910 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 37.5 | 37.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 37.1 | 38.2 | 37.1 | 37.5 | 37.5 | 0.0 (0.0%) | 3,225 |
| 24 Jan 2005 | INR | 38 | 39.9 | 37 | 37.5 | 37.5 | -1.45 (-3.72%) | 7,950 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 38.95 | 38.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 38.75 | 39.5 | 38.7 | 38.95 | 38.95 | -0.8 (-2.01%) | 7,280 |
| 19 Jan 2005 | INR | 41.05 | 42 | 39 | 39.75 | 39.75 | -1.05 (-2.57%) | 6,332 |
| 18 Jan 2005 | INR | 40.2 | 41.5 | 40.2 | 40.8 | 40.8 | +1.75 (+4.48%) | 7,171 |
| 17 Jan 2005 | INR | 40.1 | 40.1 | 38.5 | 39.05 | 39.05 | -1.15 (-2.86%) | 8,725 |
| 14 Jan 2005 | INR | 42.85 | 43 | 40 | 40.2 | 40.2 | -0.65 (-1.59%) | 12,840 |
| 13 Jan 2005 | INR | 39.85 | 42 | 39 | 40.85 | 40.85 | +2.65 (+6.94%) | 32,300 |
| 12 Jan 2005 | INR | 39.25 | 39.55 | 37.5 | 38.2 | 38.2 | -1.85 (-4.62%) | 24,846 |
| 11 Jan 2005 | INR | 40.9 | 41.5 | 40 | 40.05 | 40.05 | -0.1 (-0.25%) | 10,658 |
| 10 Jan 2005 | INR | 42.5 | 43.45 | 40 | 40.15 | 40.15 | -0.9 (-2.19%) | 18,406 |
| 7 Jan 2005 | INR | 39 | 41.4 | 39 | 41.05 | 41.05 | +1.6 (+4.06%) | 17,718 |
| 6 Jan 2005 | INR | 38.1 | 40.1 | 38 | 39.45 | 39.45 | -0.1 (-0.25%) | 35,936 |
| 5 Jan 2005 | INR | 42 | 42.65 | 38.1 | 39.55 | 39.55 | -2.05 (-4.93%) | 26,436 |
| 4 Jan 2005 | INR | 45.9 | 45.9 | 40.55 | 41.6 | 41.6 | -2.8 (-6.31%) | 24,100 |
| 3 Jan 2005 | INR | 47 | 47 | 44 | 44.4 | 44.4 | +1.65 (+3.86%) | 84,618 |
| 31 Dec 2004 | INR | 38.35 | 42.75 | 38.35 | 42.75 | 42.75 | +3.85 (+9.90%) | 33,705 |
| 30 Dec 2004 | INR | 39.5 | 39.55 | 38.6 | 38.9 | 38.9 | -0.5 (-1.27%) | 25,644 |
| 29 Dec 2004 | INR | 39.2 | 39.55 | 38 | 39.4 | 39.4 | +0.7 (+1.81%) | 9,860 |
| 28 Dec 2004 | INR | 39.4 | 39.4 | 38.6 | 38.7 | 38.7 | -0.3 (-0.77%) | 18,918 |
| 27 Dec 2004 | INR | 38.5 | 39.45 | 38.05 | 39 | 39 | -0.95 (-2.38%) | 38,845 |
| 24 Dec 2004 | INR | 39.75 | 40 | 38.85 | 39.95 | 39.95 | +1.1 (+2.83%) | 10,710 |
| 23 Dec 2004 | INR | 38 | 39.5 | 38 | 38.85 | 38.85 | +0.3 (+0.78%) | 12,850 |
| 22 Dec 2004 | INR | 37.4 | 39.5 | 37.4 | 38.55 | 38.55 | -0.85 (-2.16%) | 17,450 |
| 21 Dec 2004 | INR | 40 | 40.45 | 39.25 | 39.4 | 39.4 | +0.5 (+1.29%) | 10,505 |
| 20 Dec 2004 | INR | 39.05 | 40.9 | 38.75 | 38.9 | 38.9 | -0.05 (-0.13%) | 5,850 |
| 17 Dec 2004 | INR | 41.75 | 42 | 38.75 | 38.95 | 38.95 | -1.05 (-2.63%) | 34,162 |
