| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | INR | 29.85 | 29.85 | 26.7 | 27.2 | 27.1889 | -1.6 (-5.56%) | 108,262 |
| 11 Jan 2005 | INR | 31.4 | 31.5 | 28.8 | 28.8 | 28.7883 | -1.2 (-4%) | 74,512 |
| 10 Jan 2005 | INR | 29.8 | 30.75 | 29.65 | 30 | 29.9878 | +0.65 (+2.21%) | 146,615 |
| 7 Jan 2005 | INR | 29.75 | 30 | 29.2 | 29.35 | 29.3381 | +0.25 (+0.86%) | 97,921 |
| 6 Jan 2005 | INR | 29.15 | 29.85 | 28.6 | 29.1 | 29.0882 | -0.1 (-0.34%) | 137,076 |
| 5 Jan 2005 | INR | 31.1 | 32.5 | 28.4 | 29.2 | 29.1881 | -2.15 (-6.86%) | 535,544 |
| 4 Jan 2005 | INR | 31.9 | 32 | 30.85 | 31.35 | 31.3372 | -0.3 (-0.95%) | 521,038 |
| 3 Jan 2005 | INR | 31.4 | 31.8 | 30.2 | 31.65 | 31.6371 | +1.25 (+4.11%) | 673,927 |
| 31 Dec 2004 | INR | 29.25 | 30.8 | 29.25 | 30.4 | 30.3876 | +0.8 (+2.70%) | 236,983 |
| 30 Dec 2004 | INR | 29.7 | 30.65 | 29.25 | 29.6 | 29.588 | 0.0 (0.0%) | 198,849 |
| 29 Dec 2004 | INR | 31.5 | 31.5 | 29.25 | 29.6 | 29.588 | +0.2 (+0.68%) | 201,845 |
| 28 Dec 2004 | INR | 29.6 | 29.85 | 29 | 29.4 | 29.388 | +0.25 (+0.86%) | 195,220 |
| 27 Dec 2004 | INR | 28.5 | 29.75 | 28.15 | 29.15 | 29.1381 | +0.2 (+0.69%) | 155,572 |
| 24 Dec 2004 | INR | 29.5 | 29.75 | 28.85 | 28.95 | 28.9382 | -0.1 (-0.34%) | 87,158 |
| 23 Dec 2004 | INR | 29 | 29.75 | 28.8 | 29.05 | 29.0382 | -0.45 (-1.53%) | 79,518 |
| 22 Dec 2004 | INR | 30 | 30.4 | 29.1 | 29.5 | 29.488 | -0.5 (-1.67%) | 91,034 |
| 21 Dec 2004 | INR | 29.85 | 31.4 | 29.1 | 30 | 29.9878 | +1 (+3.45%) | 359,371 |
| 20 Dec 2004 | INR | 29 | 29.45 | 28.9 | 29 | 28.9882 | -0.5 (-1.69%) | 40,220 |
| 17 Dec 2004 | INR | 29.3 | 29.95 | 28.85 | 29.5 | 29.488 | +0.3 (+1.03%) | 68,430 |
| 16 Dec 2004 | INR | 29.1 | 29.8 | 29 | 29.2 | 29.1881 | -0.25 (-0.85%) | 73,166 |
| 15 Dec 2004 | INR | 31.45 | 31.45 | 29.35 | 29.45 | 29.438 | -1.45 (-4.69%) | 122,889 |
| 14 Dec 2004 | INR | 30.25 | 31 | 29.1 | 30.9 | 30.8874 | +1.65 (+5.64%) | 372,254 |
| 13 Dec 2004 | INR | 28 | 29.7 | 28 | 29.25 | 29.2381 | +0.75 (+2.63%) | 113,633 |
| 10 Dec 2004 | INR | 28.8 | 28.8 | 28.1 | 28.5 | 28.4884 | 0.0 (0.0%) | 45,674 |
| 9 Dec 2004 | INR | 28.55 | 28.85 | 28.3 | 28.5 | 28.4884 | -0.05 (-0.18%) | 36,434 |
| 8 Dec 2004 | INR | 28.7 | 28.95 | 28.4 | 28.55 | 28.5384 | +0.3 (+1.06%) | 50,964 |
| 7 Dec 2004 | INR | 29 | 29 | 28.15 | 28.25 | 28.2385 | -0.7 (-2.42%) | 54,129 |
| 6 Dec 2004 | INR | 33.3 | 33.3 | 28.3 | 28.95 | 28.9382 | +0.2 (+0.70%) | 79,143 |
| 3 Dec 2004 | INR | 29.75 | 29.95 | 28.75 | 28.75 | 28.7383 | -0.65 (-2.21%) | 140,096 |
| 2 Dec 2004 | INR | 29.8 | 30.15 | 29 | 29.4 | 29.388 | -0.1 (-0.34%) | 114,204 |
