| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 29.8 | 30.4 | 29.25 | 29.6 | 29.6 | +0.1 (+0.34%) | 26,700 |
| 28 Jan 2005 | INR | 29.5 | 29.75 | 28.5 | 29.5 | 29.5 | +0.9 (+3.15%) | 30,000 |
| 27 Jan 2005 | INR | 27.15 | 28.85 | 27.15 | 28.6 | 28.6 | +1.35 (+4.95%) | 23,300 |
| 25 Jan 2005 | INR | 26.5 | 27.25 | 26.2 | 27.25 | 27.25 | +0.6 (+2.25%) | 17,600 |
| 24 Jan 2005 | INR | 27.4 | 27.4 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 6,881 |
| 20 Jan 2005 | INR | 27 | 27.3 | 26 | 26.8 | 26.8 | -0.4 (-1.47%) | 19,900 |
| 19 Jan 2005 | INR | 28 | 28 | 27 | 27.2 | 27.2 | -0.7 (-2.51%) | 19,900 |
| 18 Jan 2005 | INR | 27.6 | 28.5 | 27.25 | 27.9 | 27.9 | +0.6 (+2.20%) | 14,600 |
| 17 Jan 2005 | INR | 28.6 | 29.75 | 26.6 | 27.3 | 27.3 | -0.65 (-2.33%) | 58,900 |
| 14 Jan 2005 | INR | 28.75 | 29.4 | 27.85 | 27.95 | 27.95 | -0.4 (-1.41%) | 38,800 |
| 13 Jan 2005 | INR | 27.85 | 29.25 | 27.7 | 28.35 | 28.35 | +0.2 (+0.71%) | 29,100 |
| 12 Jan 2005 | INR | 29.3 | 29.85 | 27.65 | 28.15 | 28.15 | -1.45 (-4.90%) | 25,300 |
| 11 Jan 2005 | INR | 31 | 31 | 29.2 | 29.6 | 29.6 | -0.95 (-3.11%) | 35,200 |
| 10 Jan 2005 | INR | 30 | 31.5 | 29.8 | 30.55 | 30.55 | +0.95 (+3.21%) | 41,600 |
| 7 Jan 2005 | INR | 29.95 | 31 | 29.3 | 29.6 | 29.6 | +0.05 (+0.17%) | 21,700 |
| 6 Jan 2005 | INR | 29.6 | 30 | 28.75 | 29.55 | 29.55 | -0.85 (-2.80%) | 46,000 |
| 5 Jan 2005 | INR | 31 | 32.3 | 29 | 30.4 | 30.4 | -1.35 (-4.25%) | 113,500 |
| 4 Jan 2005 | INR | 32.1 | 33.8 | 31.65 | 31.75 | 31.75 | -0.25 (-0.78%) | 132,700 |
| 3 Jan 2005 | INR | 31 | 32.5 | 30.4 | 32 | 32 | +1.25 (+4.07%) | 135,500 |
| 31 Dec 2004 | INR | 29.1 | 31.25 | 29.1 | 30.75 | 30.75 | +0.3 (+0.99%) | 42,800 |
| 30 Dec 2004 | INR | 31 | 31 | 30.2 | 30.45 | 30.45 | -0.35 (-1.14%) | 30,700 |
| 29 Dec 2004 | INR | 30 | 32.95 | 30 | 30.8 | 30.8 | -1.35 (-4.20%) | 45,200 |
| 28 Dec 2004 | INR | 32.5 | 33.5 | 31.55 | 32.15 | 32.15 | -0.6 (-1.83%) | 100,510 |
| 27 Dec 2004 | INR | 32.6 | 34.5 | 32.25 | 32.75 | 32.75 | +0.75 (+2.34%) | 150,200 |
| 24 Dec 2004 | INR | 29.45 | 32 | 29.45 | 32 | 32 | +2.95 (+10.15%) | 92,000 |
| 23 Dec 2004 | INR | 29.1 | 29.4 | 28.35 | 29.05 | 29.05 | +0.45 (+1.57%) | 71,800 |
| 22 Dec 2004 | INR | 28.55 | 29.1 | 28.3 | 28.6 | 28.6 | -0.25 (-0.87%) | 41,400 |
| 21 Dec 2004 | INR | 29 | 29 | 28.5 | 28.85 | 28.85 | +0.25 (+0.87%) | 48,200 |
| 20 Dec 2004 | INR | 29.35 | 29.35 | 28.3 | 28.6 | 28.6 | 0.0 (0.0%) | 33,200 |
| 17 Dec 2004 | INR | 28.35 | 28.9 | 28.05 | 28.6 | 28.6 | +0.55 (+1.96%) | 70,100 |
