| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | INR | 0 | 0 | 0 | 73.95 | 73.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 77 | 78 | 73.95 | 73.95 | 73.95 | -3.85 (-4.95%) | 77,006 |
| 19 Jan 2005 | INR | 81 | 82.25 | 77.05 | 77.8 | 77.8 | -2.7 (-3.35%) | 111,462 |
| 18 Jan 2005 | INR | 82.75 | 82.75 | 80.05 | 80.5 | 80.5 | -1.45 (-1.77%) | 92,714 |
| 17 Jan 2005 | INR | 86 | 86 | 81.5 | 81.95 | 81.95 | -0.15 (-0.18%) | 101,419 |
| 14 Jan 2005 | INR | 88.8 | 88.8 | 81 | 82.1 | 82.1 | -2.5 (-2.96%) | 378,364 |
| 13 Jan 2005 | INR | 84.6 | 84.6 | 84.6 | 84.6 | 84.6 | +4 (+4.96%) | 22,993 |
| 12 Jan 2005 | INR | 80.15 | 86.85 | 80.1 | 80.6 | 80.6 | -3.7 (-4.39%) | 199,428 |
| 11 Jan 2005 | INR | 85.8 | 88 | 83.3 | 84.3 | 84.3 | -0.1 (-0.12%) | 259,445 |
| 10 Jan 2005 | INR | 81.9 | 84.4 | 81.25 | 84.4 | 84.4 | +4 (+4.98%) | 258,053 |
| 7 Jan 2005 | INR | 82.4 | 84.3 | 79.1 | 80.4 | 80.4 | -0.85 (-1.05%) | 164,171 |
| 6 Jan 2005 | INR | 82 | 85.95 | 81.25 | 81.25 | 81.25 | -4.25 (-4.97%) | 276,558 |
| 5 Jan 2005 | INR | 92.4 | 92.45 | 83.65 | 85.5 | 85.5 | -2.55 (-2.90%) | 960,634 |
| 4 Jan 2005 | INR | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | +4.15 (+4.95%) | 16,718 |
| 3 Jan 2005 | INR | 81.9 | 83.9 | 81.9 | 83.9 | 83.9 | +3.95 (+4.94%) | 19,684 |
| 31 Dec 2004 | INR | 80.6 | 81.9 | 78.8 | 79.95 | 79.95 | +0.35 (+0.44%) | 202,874 |
| 30 Dec 2004 | INR | 82.4 | 83.45 | 79 | 79.6 | 79.6 | -2.15 (-2.63%) | 126,410 |
| 29 Dec 2004 | INR | 82.2 | 85 | 80.25 | 81.75 | 81.75 | -0.85 (-1.03%) | 137,218 |
| 28 Dec 2004 | INR | 84 | 85.9 | 82 | 82.6 | 82.6 | -0.65 (-0.78%) | 222,586 |
| 27 Dec 2004 | INR | 91.1 | 91.1 | 82.65 | 83.25 | 83.25 | -3.55 (-4.09%) | 434,479 |
| 24 Dec 2004 | INR | 85.4 | 86.8 | 85.4 | 86.8 | 86.8 | +4.1 (+4.96%) | 74,873 |
| 23 Dec 2004 | INR | 79 | 82.7 | 79 | 82.7 | 82.7 | +3.9 (+4.95%) | 425,420 |
| 22 Dec 2004 | INR | 78 | 79.8 | 76.65 | 78.8 | 78.8 | +1.1 (+1.42%) | 544,732 |
| 21 Dec 2004 | INR | 77 | 81 | 74.2 | 77.7 | 77.7 | 0.0 (0.0%) | 516,027 |
| 20 Dec 2004 | INR | 80 | 81.7 | 77.65 | 77.7 | 77.7 | -4 (-4.90%) | 774,761 |
| 17 Dec 2004 | INR | 76.65 | 84.65 | 76.65 | 81.7 | 81.7 | +1.05 (+1.30%) | 2,873,031 |
| 16 Dec 2004 | INR | 80.65 | 83.9 | 80.65 | 80.65 | 80.65 | -4.2 (-4.95%) | 26,957 |
| 15 Dec 2004 | INR | 84.85 | 90 | 84.85 | 84.85 | 84.85 | -4.45 (-4.98%) | 253,157 |
| 14 Dec 2004 | INR | 98.4 | 98.4 | 89.3 | 89.3 | 89.3 | -4.65 (-4.95%) | 2,066,746 |
| 13 Dec 2004 | INR | 93.95 | 93.95 | 91.4 | 93.95 | 93.95 | +4.45 (+4.97%) | 1,993,757 |
