| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | INR | 55.15 | 55.15 | 54 | 55.15 | 55.15 | +5 (+9.97%) | 323,825 |
| 31 Dec 2004 | INR | 45.75 | 50.15 | 43.5 | 50.15 | 50.15 | +4.55 (+9.98%) | 1,711,916 |
| 30 Dec 2004 | INR | 48 | 48 | 45.15 | 45.6 | 45.6 | -1.05 (-2.25%) | 9,988 |
| 29 Dec 2004 | INR | 50 | 50 | 46.25 | 46.65 | 46.65 | -2.6 (-5.28%) | 21,048 |
| 28 Dec 2004 | INR | 50.5 | 50.5 | 48.3 | 49.25 | 49.25 | -0.25 (-0.51%) | 87,800 |
| 27 Dec 2004 | INR | 46 | 50 | 46 | 49.5 | 49.5 | +2.15 (+4.54%) | 37,274 |
| 24 Dec 2004 | INR | 48.8 | 48.9 | 46.35 | 47.35 | 47.35 | +0.15 (+0.32%) | 43,509 |
| 23 Dec 2004 | INR | 49 | 49 | 46.75 | 47.2 | 47.2 | -0.55 (-1.15%) | 21,391 |
| 22 Dec 2004 | INR | 49.5 | 50.75 | 47.25 | 47.75 | 47.75 | -2.5 (-4.98%) | 53,469 |
| 21 Dec 2004 | INR | 49.1 | 51.95 | 49.1 | 50.25 | 50.25 | +0.4 (+0.80%) | 64,319 |
| 20 Dec 2004 | INR | 52 | 52 | 49.35 | 49.85 | 49.85 | +0.05 (+0.10%) | 42,626 |
| 17 Dec 2004 | INR | 52 | 52 | 49.75 | 49.8 | 49.8 | -1.85 (-3.58%) | 50,176 |
| 16 Dec 2004 | INR | 51.75 | 51.85 | 50.75 | 51.65 | 51.65 | -0.1 (-0.19%) | 39,610 |
| 15 Dec 2004 | INR | 52.75 | 54.8 | 51.5 | 51.75 | 51.75 | +1.55 (+3.09%) | 128,440 |
| 14 Dec 2004 | INR | 49.7 | 52.2 | 48 | 50.2 | 50.2 | +2.3 (+4.80%) | 46,160 |
| 13 Dec 2004 | INR | 45.25 | 50 | 45.25 | 47.9 | 47.9 | -0.85 (-1.74%) | 12,565 |
| 10 Dec 2004 | INR | 48.5 | 49.75 | 48.5 | 48.75 | 48.75 | +0.35 (+0.72%) | 29,290 |
| 9 Dec 2004 | INR | 48.5 | 49 | 47.1 | 48.4 | 48.4 | +0.5 (+1.04%) | 16,070 |
| 8 Dec 2004 | INR | 49.5 | 50.9 | 47.4 | 47.9 | 47.9 | -1.5 (-3.04%) | 79,150 |
| 7 Dec 2004 | INR | 50.3 | 51.5 | 49.05 | 49.4 | 49.4 | -1.5 (-2.95%) | 23,810 |
| 6 Dec 2004 | INR | 49.85 | 52 | 49.35 | 50.9 | 50.9 | +1.2 (+2.41%) | 24,300 |
| 3 Dec 2004 | INR | 48.55 | 51.2 | 48.4 | 49.7 | 49.7 | +0.7 (+1.43%) | 96,104 |
| 2 Dec 2004 | INR | 51.2 | 52.15 | 48.5 | 49 | 49 | -1.8 (-3.54%) | 45,410 |
| 1 Dec 2004 | INR | 51.15 | 51.5 | 50.15 | 50.8 | 50.8 | +0.2 (+0.40%) | 70,179 |
| 30 Nov 2004 | INR | 53.75 | 54.75 | 50.3 | 50.6 | 50.6 | -2.45 (-4.62%) | 154,005 |
| 29 Nov 2004 | INR | 53.75 | 54.8 | 52.25 | 53.05 | 53.05 | +0.35 (+0.66%) | 80,474 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 52.7 | 52.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 55.05 | 57 | 52 | 52.7 | 52.7 | -2.8 (-5.05%) | 150,208 |
| 24 Nov 2004 | INR | 54.9 | 56.15 | 53.6 | 55.5 | 55.5 | +1.05 (+1.93%) | 63,270 |
| 23 Nov 2004 | INR | 53.9 | 55.45 | 53.9 | 54.45 | 54.45 | +0.65 (+1.21%) | 108,433 |
