| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | INR | 28.95 | 28.95 | 27.3 | 27.45 | 27.45 | +0.65 (+2.43%) | 13,639 |
| 31 Dec 2004 | INR | 27.6 | 27.6 | 26.6 | 26.8 | 26.8 | 0.0 (0.0%) | 8,000 |
| 30 Dec 2004 | INR | 29 | 29 | 26.7 | 26.8 | 26.8 | -0.5 (-1.83%) | 5,365 |
| 29 Dec 2004 | INR | 27.95 | 27.95 | 26.55 | 27.3 | 27.3 | +0.35 (+1.30%) | 6,362 |
| 28 Dec 2004 | INR | 28.25 | 28.25 | 26.6 | 26.95 | 26.95 | +0.1 (+0.37%) | 19,795 |
| 27 Dec 2004 | INR | 27.8 | 28 | 26.5 | 26.85 | 26.85 | -0.95 (-3.42%) | 13,630 |
| 24 Dec 2004 | INR | 27.55 | 28 | 27.5 | 27.8 | 27.8 | +0.45 (+1.65%) | 2,100 |
| 23 Dec 2004 | INR | 27.5 | 28.2 | 26.9 | 27.35 | 27.35 | +0.85 (+3.21%) | 7,550 |
| 22 Dec 2004 | INR | 29.85 | 30 | 25.2 | 26.5 | 26.5 | -2.9 (-9.86%) | 39,750 |
| 21 Dec 2004 | INR | 28.85 | 30.55 | 28.85 | 29.4 | 29.4 | +0.8 (+2.80%) | 5,567 |
| 20 Dec 2004 | INR | 30.1 | 30.1 | 28.25 | 28.6 | 28.6 | -1.25 (-4.19%) | 4,450 |
| 17 Dec 2004 | INR | 30 | 30.85 | 29.6 | 29.85 | 29.85 | +0.25 (+0.84%) | 4,354 |
| 16 Dec 2004 | INR | 30.55 | 30.55 | 29 | 29.6 | 29.6 | -0.65 (-2.15%) | 4,088 |
| 15 Dec 2004 | INR | 31.95 | 32.75 | 30.05 | 30.25 | 30.25 | -1.4 (-4.42%) | 9,000 |
| 14 Dec 2004 | INR | 31.6 | 32.35 | 29.6 | 31.65 | 31.65 | +1.65 (+5.50%) | 23,733 |
| 13 Dec 2004 | INR | 29.1 | 30.6 | 29.1 | 30 | 30 | +0.6 (+2.04%) | 5,850 |
| 10 Dec 2004 | INR | 28.6 | 29.75 | 28.5 | 29.4 | 29.4 | +0.75 (+2.62%) | 25,839 |
| 9 Dec 2004 | INR | 28.9 | 29 | 28.4 | 28.65 | 28.65 | +0.6 (+2.14%) | 1,959 |
| 8 Dec 2004 | INR | 28.75 | 29.45 | 28 | 28.05 | 28.05 | -0.95 (-3.28%) | 13,354 |
| 7 Dec 2004 | INR | 29 | 30 | 28.5 | 29 | 29 | -0.4 (-1.36%) | 7,831 |
| 6 Dec 2004 | INR | 30.5 | 31.95 | 29 | 29.4 | 29.4 | -0.25 (-0.84%) | 9,550 |
| 3 Dec 2004 | INR | 32.5 | 32.5 | 29 | 29.65 | 29.65 | -2.35 (-7.34%) | 13,680 |
| 2 Dec 2004 | INR | 32 | 33 | 31.75 | 32 | 32 | 0.0 (0.0%) | 6,946 |
| 1 Dec 2004 | INR | 29.6 | 32.6 | 29.6 | 32 | 32 | +0.8 (+2.56%) | 4,515 |
| 30 Nov 2004 | INR | 35 | 35.75 | 31 | 31.2 | 31.2 | -2.8 (-8.24%) | 12,705 |
| 29 Nov 2004 | INR | 32.8 | 37.4 | 32.8 | 34 | 34 | +2.8 (+8.97%) | 30,503 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 33.35 | 34.5 | 31 | 31.2 | 31.2 | -1.65 (-5.02%) | 11,200 |
| 24 Nov 2004 | INR | 32.9 | 33.75 | 31 | 32.85 | 32.85 | +2.7 (+8.96%) | 17,044 |
| 23 Nov 2004 | INR | 29 | 31 | 28 | 30.15 | 30.15 | +1.45 (+5.05%) | 19,409 |
