| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 44.8 | 45.4 | 43.2 | 44.05 | 44.05 | +0.8 (+1.85%) | 5,400 |
| 6 Jan 2005 | INR | 42.5 | 45.5 | 42.5 | 43.25 | 43.25 | -0.6 (-1.37%) | 900 |
| 5 Jan 2005 | INR | 46.5 | 47 | 43.5 | 43.85 | 43.85 | -1.9 (-4.15%) | 5,204 |
| 4 Jan 2005 | INR | 45 | 46.8 | 44.55 | 45.75 | 45.75 | +1.15 (+2.58%) | 2,128 |
| 3 Jan 2005 | INR | 43 | 45.95 | 42.8 | 44.6 | 44.6 | +0.75 (+1.71%) | 3,350 |
| 31 Dec 2004 | INR | 42.55 | 43.95 | 42.5 | 43.85 | 43.85 | +1.35 (+3.18%) | 1,152 |
| 30 Dec 2004 | INR | 45 | 45 | 42.1 | 42.5 | 42.5 | -1.45 (-3.30%) | 3,725 |
| 29 Dec 2004 | INR | 45 | 47.85 | 43.85 | 43.95 | 43.95 | -1.9 (-4.14%) | 3,544 |
| 28 Dec 2004 | INR | 48 | 48 | 45.3 | 45.85 | 45.85 | -0.5 (-1.08%) | 2,459 |
| 27 Dec 2004 | INR | 45.5 | 47.55 | 45.5 | 46.35 | 46.35 | +1.05 (+2.32%) | 3,505 |
| 24 Dec 2004 | INR | 45.25 | 46.45 | 44.5 | 45.3 | 45.3 | +0.7 (+1.57%) | 2,472 |
| 23 Dec 2004 | INR | 41.3 | 44.6 | 40.5 | 44.6 | 44.6 | +2.1 (+4.94%) | 2,815 |
| 22 Dec 2004 | INR | 42.25 | 44 | 42.25 | 42.5 | 42.5 | -1.7 (-3.85%) | 2,478 |
| 21 Dec 2004 | INR | 45 | 46 | 44.1 | 44.2 | 44.2 | -0.45 (-1.01%) | 2,782 |
| 20 Dec 2004 | INR | 43.55 | 46 | 43.55 | 44.65 | 44.65 | -0.45 (-1.00%) | 1,350 |
| 17 Dec 2004 | INR | 47.5 | 47.5 | 44.15 | 45.1 | 45.1 | -1.1 (-2.38%) | 1,568 |
| 16 Dec 2004 | INR | 47 | 47 | 45.2 | 46.2 | 46.2 | -1.35 (-2.84%) | 2,706 |
| 15 Dec 2004 | INR | 48.5 | 49 | 47.5 | 47.55 | 47.55 | +0.85 (+1.82%) | 4,317 |
| 14 Dec 2004 | INR | 46.9 | 46.9 | 45.25 | 46.7 | 46.7 | +2 (+4.47%) | 2,375 |
| 13 Dec 2004 | INR | 42.7 | 44.7 | 42.6 | 44.7 | 44.7 | +2.1 (+4.93%) | 10,570 |
| 10 Dec 2004 | INR | 39.5 | 42.7 | 39.5 | 42.6 | 42.6 | +1.9 (+4.67%) | 5,277 |
| 9 Dec 2004 | INR | 40.6 | 41.4 | 40.6 | 40.7 | 40.7 | -0.55 (-1.33%) | 559 |
| 8 Dec 2004 | INR | 41.8 | 42.8 | 40.5 | 41.25 | 41.25 | +0.35 (+0.86%) | 3,670 |
| 7 Dec 2004 | INR | 40.65 | 40.95 | 39 | 40.9 | 40.9 | +1.9 (+4.87%) | 2,370 |
| 6 Dec 2004 | INR | 40.1 | 42.9 | 39 | 39 | 39 | -2.05 (-4.99%) | 3,015 |
| 3 Dec 2004 | INR | 41.1 | 42.5 | 39.65 | 41.05 | 41.05 | -0.65 (-1.56%) | 4,650 |
| 2 Dec 2004 | INR | 42.15 | 43.95 | 41.5 | 41.7 | 41.7 | -1.95 (-4.47%) | 1,890 |
| 1 Dec 2004 | INR | 42.1 | 45.2 | 40.9 | 43.65 | 43.65 | +0.6 (+1.39%) | 4,080 |
| 30 Nov 2004 | INR | 44.1 | 45.9 | 42.55 | 43.05 | 43.05 | -1.7 (-3.80%) | 3,460 |
| 29 Nov 2004 | INR | 47 | 48.45 | 44.05 | 44.75 | 44.75 | -1.6 (-3.45%) | 3,531 |
