| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 28.3 | 28.7 | 28 | 28.7 | 28.7 | +1.35 (+4.94%) | 26,825 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 30 | 30 | 27.25 | 27.35 | 27.35 | -1.3 (-4.54%) | 10,979 |
| 24 Jan 2005 | INR | 29 | 29 | 26.35 | 28.65 | 28.65 | +0.95 (+3.43%) | 16,110 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 29.45 | 29.5 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 15,342 |
| 19 Jan 2005 | INR | 30.9 | 31.25 | 28.8 | 29.15 | 29.15 | -0.8 (-2.67%) | 26,500 |
| 18 Jan 2005 | INR | 31.9 | 31.9 | 29.5 | 29.95 | 29.95 | -0.9 (-2.92%) | 35,338 |
| 17 Jan 2005 | INR | 31.6 | 31.6 | 29.6 | 30.85 | 30.85 | +0.75 (+2.49%) | 18,762 |
| 14 Jan 2005 | INR | 30.15 | 30.2 | 27.4 | 30.1 | 30.1 | +1.3 (+4.51%) | 44,096 |
| 13 Jan 2005 | INR | 30.55 | 30.6 | 27.7 | 28.8 | 28.8 | -0.35 (-1.20%) | 137,629 |
| 12 Jan 2005 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 24,000 |
| 11 Jan 2005 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 16,675 |
| 10 Jan 2005 | INR | 25.5 | 26.5 | 25.45 | 26.5 | 26.5 | +1.25 (+4.95%) | 25,628 |
| 7 Jan 2005 | INR | 25.25 | 25.25 | 24 | 25.25 | 25.25 | +1.2 (+4.99%) | 40,327 |
| 6 Jan 2005 | INR | 23.8 | 24.05 | 22.3 | 24.05 | 24.05 | +1.1 (+4.79%) | 31,764 |
| 5 Jan 2005 | INR | 24.6 | 24.65 | 22.6 | 22.95 | 22.95 | -0.55 (-2.34%) | 68,762 |
| 4 Jan 2005 | INR | 25.8 | 25.8 | 23.4 | 23.5 | 23.5 | -1.1 (-4.47%) | 37,788 |
| 3 Jan 2005 | INR | 25.5 | 25.5 | 23.25 | 24.6 | 24.6 | +0.31 (+1.28%) | 131,056 |
| 31 Dec 2004 | INR | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | +1.15 (+4.97%) | 68,638 |
| 30 Dec 2004 | INR | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | +1.1 (+4.99%) | 17,445 |
| 29 Dec 2004 | INR | 22 | 22.05 | 19.96 | 22.04 | 22.04 | +1.04 (+4.95%) | 132,797 |
| 28 Dec 2004 | INR | 21.71 | 21.71 | 19.7 | 21 | 21 | +0.32 (+1.55%) | 34,393 |
| 27 Dec 2004 | INR | 22.8 | 22.8 | 20.68 | 20.68 | 20.68 | -1.08 (-4.96%) | 3,280 |
| 24 Dec 2004 | INR | 23.95 | 23.95 | 21.76 | 21.76 | 21.76 | -1.14 (-4.98%) | 11,517 |
| 23 Dec 2004 | INR | 25.3 | 25.3 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 17,609 |
| 22 Dec 2004 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +1.14 (+4.97%) | 11,520 |
| 21 Dec 2004 | INR | 22.96 | 22.96 | 21.5 | 22.96 | 22.96 | +1.09 (+4.98%) | 13,900 |
| 20 Dec 2004 | INR | 21.8 | 21.87 | 19.8 | 21.87 | 21.87 | +1.04 (+4.99%) | 25,354 |
| 17 Dec 2004 | INR | 22.93 | 22.93 | 20.75 | 20.83 | 20.83 | -1.01 (-4.62%) | 15,791 |
