| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 73.8 | 74.2 | 73.45 | 74.2 | 18.55 | +3.5 (+4.95%) | 44,961 |
| 27 Jan 2005 | INR | 70.7 | 70.7 | 68.25 | 70.7 | 17.675 | +3.35 (+4.97%) | 87,090 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 67.35 | 16.8375 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 67.35 | 67.35 | 64.25 | 67.35 | 16.8375 | +3.2 (+4.99%) | 194,206 |
| 24 Jan 2005 | INR | 63.5 | 64.15 | 62 | 64.15 | 16.0375 | +3.05 (+4.99%) | 77,196 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 61.1 | 15.275 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 63.4 | 64.4 | 57 | 61.1 | 15.275 | +0.2 (+0.33%) | 233,879 |
| 19 Jan 2005 | INR | 60.9 | 60.9 | 56 | 60.9 | 15.225 | +5.5 (+9.93%) | 285,181 |
| 18 Jan 2005 | INR | 55.4 | 55.4 | 53.5 | 55.4 | 13.85 | +5 (+9.92%) | 169,241 |
| 17 Jan 2005 | INR | 50.2 | 50.4 | 46.1 | 50.4 | 12.6 | +4.55 (+9.92%) | 304,383 |
| 14 Jan 2005 | INR | 42 | 45.85 | 41.5 | 45.85 | 11.4625 | +4.15 (+9.95%) | 68,150 |
| 13 Jan 2005 | INR | 42.85 | 42.95 | 39.5 | 41.7 | 10.425 | +2.65 (+6.79%) | 57,106 |
| 12 Jan 2005 | INR | 45 | 45 | 38.45 | 39.05 | 9.7625 | -3.65 (-8.55%) | 57,606 |
| 11 Jan 2005 | INR | 45 | 46 | 41.2 | 42.7 | 10.675 | -2.35 (-5.22%) | 66,573 |
| 10 Jan 2005 | INR | 45.35 | 46.1 | 43.25 | 45.05 | 11.2625 | +3.1 (+7.39%) | 99,603 |
| 7 Jan 2005 | INR | 42.85 | 42.85 | 39.5 | 41.95 | 10.4875 | +0.15 (+0.36%) | 33,304 |
| 6 Jan 2005 | INR | 40.25 | 43 | 39 | 41.8 | 10.45 | -0.9 (-2.11%) | 54,193 |
| 5 Jan 2005 | INR | 47 | 47.4 | 42.7 | 42.7 | 10.675 | -4.7 (-9.92%) | 59,300 |
| 4 Jan 2005 | INR | 52.5 | 52.5 | 45.1 | 47.4 | 11.85 | -0.45 (-0.94%) | 70,800 |
| 3 Jan 2005 | INR | 47.4 | 47.85 | 47.4 | 47.85 | 11.9625 | +4.35 (+10.00%) | 14,754 |
| 31 Dec 2004 | INR | 39.8 | 43.5 | 39.8 | 43.5 | 10.875 | +3.95 (+9.99%) | 41,977 |
| 30 Dec 2004 | INR | 42.95 | 43.3 | 38.15 | 39.55 | 9.8875 | -1.9 (-4.58%) | 43,874 |
| 29 Dec 2004 | INR | 42.1 | 44.9 | 40.4 | 41.45 | 10.3625 | +0.6 (+1.47%) | 68,227 |
| 28 Dec 2004 | INR | 43.8 | 43.8 | 40.5 | 40.85 | 10.2125 | -1.5 (-3.54%) | 52,100 |
| 27 Dec 2004 | INR | 40 | 46.2 | 40 | 42.35 | 10.5875 | -0.8 (-1.85%) | 36,701 |
| 24 Dec 2004 | INR | 46 | 46 | 42.75 | 43.15 | 10.7875 | -2.7 (-5.89%) | 51,600 |
| 23 Dec 2004 | INR | 47 | 47 | 45.1 | 45.85 | 11.4625 | +0.55 (+1.21%) | 23,908 |
| 22 Dec 2004 | INR | 50.8 | 50.8 | 44 | 45.3 | 11.325 | -2.8 (-5.82%) | 72,413 |
| 21 Dec 2004 | INR | 47.5 | 48.9 | 47.5 | 48.1 | 12.025 | +1.25 (+2.67%) | 39,308 |
| 20 Dec 2004 | INR | 48 | 48.9 | 46 | 46.85 | 11.7125 | +0.35 (+0.75%) | 50,295 |
