| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 57.95 | 57.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 58.2 | 58.2 | 57.5 | 57.95 | 57.95 | -0.65 (-1.11%) | 1,697 |
| 24 Jan 2005 | INR | 58.05 | 59.75 | 58 | 58.6 | 58.6 | -0.25 (-0.42%) | 1,289 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 58.85 | 58.85 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 59.3 | 60.45 | 58.5 | 58.85 | 58.85 | -1.5 (-2.49%) | 1,566 |
| 19 Jan 2005 | INR | 60.35 | 60.9 | 60 | 60.35 | 60.35 | -0.55 (-0.90%) | 1,202 |
| 18 Jan 2005 | INR | 61 | 61.5 | 60.2 | 60.9 | 60.9 | +1 (+1.67%) | 1,385 |
| 17 Jan 2005 | INR | 59.35 | 61 | 58.5 | 59.9 | 59.9 | -0.35 (-0.58%) | 4,905 |
| 14 Jan 2005 | INR | 61 | 62.75 | 60 | 60.25 | 60.25 | -0.9 (-1.47%) | 2,335 |
| 13 Jan 2005 | INR | 60.05 | 61.8 | 60.05 | 61.15 | 61.15 | +1.9 (+3.21%) | 2,939 |
| 12 Jan 2005 | INR | 63.1 | 64.7 | 58.05 | 59.25 | 59.25 | -3.65 (-5.80%) | 6,884 |
| 11 Jan 2005 | INR | 67.7 | 69 | 62.15 | 62.9 | 62.9 | -0.8 (-1.26%) | 4,569 |
| 10 Jan 2005 | INR | 65.4 | 65.5 | 63.3 | 63.7 | 63.7 | -1.5 (-2.30%) | 3,925 |
| 7 Jan 2005 | INR | 65.5 | 65.7 | 63.85 | 65.2 | 65.2 | +1.65 (+2.60%) | 2,962 |
| 6 Jan 2005 | INR | 62.1 | 64 | 62 | 63.55 | 63.55 | -0.1 (-0.16%) | 21,427 |
| 5 Jan 2005 | INR | 69 | 69 | 60 | 63.65 | 63.65 | -4.6 (-6.74%) | 15,289 |
| 4 Jan 2005 | INR | 70 | 70 | 67.6 | 68.25 | 68.25 | -1.15 (-1.66%) | 15,573 |
| 3 Jan 2005 | INR | 66 | 72.4 | 65 | 69.4 | 69.4 | +5 (+7.76%) | 39,731 |
| 31 Dec 2004 | INR | 65 | 65.8 | 64.05 | 64.4 | 64.4 | +0.2 (+0.31%) | 2,739 |
| 30 Dec 2004 | INR | 66.4 | 66.4 | 64 | 64.2 | 64.2 | -0.8 (-1.23%) | 5,209 |
| 29 Dec 2004 | INR | 67 | 68 | 64.8 | 65 | 65 | -0.1 (-0.15%) | 6,230 |
| 28 Dec 2004 | INR | 65 | 66.15 | 64.8 | 65.1 | 65.1 | 0.0 (0.0%) | 5,515 |
| 27 Dec 2004 | INR | 64.5 | 67 | 64.5 | 65.1 | 65.1 | -0.2 (-0.31%) | 5,792 |
| 24 Dec 2004 | INR | 61.5 | 66.5 | 61.05 | 65.3 | 65.3 | +0.15 (+0.23%) | 7,824 |
| 23 Dec 2004 | INR | 65 | 65.7 | 64.25 | 65.15 | 65.15 | +0.35 (+0.54%) | 4,765 |
| 22 Dec 2004 | INR | 65 | 66.8 | 64.55 | 64.8 | 64.8 | -0.6 (-0.92%) | 9,411 |
| 21 Dec 2004 | INR | 64.7 | 66 | 64.6 | 65.4 | 65.4 | +0.3 (+0.46%) | 3,146 |
| 20 Dec 2004 | INR | 65.3 | 66.5 | 64.5 | 65.1 | 65.1 | -0.45 (-0.69%) | 7,993 |
| 17 Dec 2004 | INR | 68.35 | 68.5 | 65 | 65.55 | 65.55 | -1.9 (-2.82%) | 14,943 |
| 16 Dec 2004 | INR | 68.5 | 69.9 | 66.6 | 67.45 | 67.45 | -0.1 (-0.15%) | 71,024 |
