| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 62 | 69.75 | 61 | 67.6 | 67.6 | +6.9 (+11.37%) | 2,800,948 |
| 17 Jan 2005 | INR | 59 | 60.75 | 56.65 | 60.7 | 60.7 | +1.75 (+2.97%) | 210,342 |
| 14 Jan 2005 | INR | 58.5 | 60.3 | 57.15 | 58.95 | 58.95 | +0.8 (+1.38%) | 119,235 |
| 13 Jan 2005 | INR | 56 | 58.85 | 56 | 58.15 | 58.15 | +2.15 (+3.84%) | 91,726 |
| 12 Jan 2005 | INR | 60.9 | 61.9 | 54.6 | 56 | 56 | -4.5 (-7.44%) | 147,528 |
| 11 Jan 2005 | INR | 62.95 | 62.95 | 60.3 | 60.5 | 60.5 | -1.5 (-2.42%) | 110,746 |
| 10 Jan 2005 | INR | 63.9 | 64.7 | 61.9 | 62 | 62 | +0.1 (+0.16%) | 129,613 |
| 7 Jan 2005 | INR | 62.9 | 63.4 | 55 | 61.9 | 61.9 | -0.2 (-0.32%) | 144,115 |
| 6 Jan 2005 | INR | 63.1 | 64.5 | 60 | 62.1 | 62.1 | -1.5 (-2.36%) | 175,044 |
| 5 Jan 2005 | INR | 67 | 68 | 61 | 63.6 | 63.6 | -3.4 (-5.07%) | 301,197 |
| 4 Jan 2005 | INR | 66.15 | 68.4 | 64.75 | 67 | 67 | +1.65 (+2.52%) | 349,728 |
| 3 Jan 2005 | INR | 67 | 67.95 | 65.1 | 65.35 | 65.35 | -1.15 (-1.73%) | 214,108 |
| 31 Dec 2004 | INR | 66 | 67.7 | 65.05 | 66.5 | 66.5 | +1.1 (+1.68%) | 215,221 |
| 30 Dec 2004 | INR | 68.8 | 70 | 65 | 65.4 | 65.4 | -0.85 (-1.28%) | 390,506 |
| 29 Dec 2004 | INR | 64.8 | 70 | 63.2 | 66.25 | 66.25 | +2.3 (+3.60%) | 587,659 |
| 28 Dec 2004 | INR | 65 | 65.5 | 63.2 | 63.95 | 63.95 | -0.35 (-0.54%) | 172,138 |
| 27 Dec 2004 | INR | 64 | 65 | 62 | 64.3 | 64.3 | -0.8 (-1.23%) | 207,338 |
| 24 Dec 2004 | INR | 69 | 69 | 65 | 65.1 | 65.1 | -2.85 (-4.19%) | 437,136 |
| 23 Dec 2004 | INR | 67.7 | 68.85 | 66.35 | 67.95 | 67.95 | +0.85 (+1.27%) | 227,238 |
| 22 Dec 2004 | INR | 66.7 | 69.7 | 66 | 67.1 | 67.1 | +1.55 (+2.36%) | 630,046 |
| 21 Dec 2004 | INR | 69.5 | 69.5 | 65.25 | 65.55 | 65.55 | -2.15 (-3.18%) | 278,651 |
| 20 Dec 2004 | INR | 66.4 | 68.85 | 65.5 | 67.7 | 67.7 | +2.2 (+3.36%) | 617,448 |
| 17 Dec 2004 | INR | 68 | 68 | 62.9 | 65.5 | 65.5 | +2.3 (+3.64%) | 443,531 |
| 16 Dec 2004 | INR | 63.5 | 64.5 | 63 | 63.2 | 63.2 | +0.45 (+0.72%) | 230,252 |
| 15 Dec 2004 | INR | 64.4 | 65.9 | 62.75 | 62.75 | 62.75 | -0.55 (-0.87%) | 298,929 |
| 14 Dec 2004 | INR | 63.3 | 64.15 | 62.25 | 63.3 | 63.3 | +1.2 (+1.93%) | 271,654 |
| 13 Dec 2004 | INR | 60 | 63.45 | 59.35 | 62.1 | 62.1 | +3.1 (+5.25%) | 278,854 |
| 10 Dec 2004 | INR | 59.7 | 60.95 | 54.55 | 59 | 59 | +0.4 (+0.68%) | 270,906 |
| 9 Dec 2004 | INR | 60 | 60.2 | 58 | 58.6 | 58.6 | -1 (-1.68%) | 103,407 |
| 8 Dec 2004 | INR | 60.8 | 61 | 59.5 | 59.6 | 59.6 | -0.55 (-0.91%) | 81,854 |
