| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 47 | 52 | 46 | 50.85 | 50.85 | +5.2 (+11.39%) | 69,500 |
| 19 Jan 2005 | INR | 42.8 | 47.5 | 41.1 | 45.65 | 45.65 | +5.05 (+12.44%) | 18,700 |
| 18 Jan 2005 | INR | 39.35 | 42.65 | 39.35 | 40.6 | 40.6 | +0.35 (+0.87%) | 5,300 |
| 17 Jan 2005 | INR | 41.5 | 41.5 | 39.4 | 40.25 | 40.25 | -2 (-4.73%) | 6,400 |
| 14 Jan 2005 | INR | 43.9 | 43.9 | 40 | 42.25 | 42.25 | -0.7 (-1.63%) | 13,600 |
| 13 Jan 2005 | INR | 43 | 43 | 39.5 | 42.95 | 42.95 | +4 (+10.27%) | 7,100 |
| 12 Jan 2005 | INR | 45.8 | 45.8 | 38 | 38.95 | 38.95 | -3.95 (-9.21%) | 12,100 |
| 11 Jan 2005 | INR | 46 | 46.9 | 41.6 | 42.9 | 42.9 | -2.95 (-6.43%) | 10,200 |
| 10 Jan 2005 | INR | 47.5 | 47.5 | 45 | 45.85 | 45.85 | +0.35 (+0.77%) | 7,200 |
| 7 Jan 2005 | INR | 45.25 | 46 | 44.15 | 45.5 | 45.5 | +0.55 (+1.22%) | 5,100 |
| 6 Jan 2005 | INR | 47.5 | 47.5 | 43 | 44.95 | 44.95 | +0.4 (+0.90%) | 10,600 |
| 5 Jan 2005 | INR | 49.85 | 49.9 | 43.1 | 44.55 | 44.55 | -1.2 (-2.62%) | 35,200 |
| 4 Jan 2005 | INR | 51.5 | 51.5 | 41 | 45.75 | 45.75 | -5 (-9.85%) | 26,300 |
| 3 Jan 2005 | INR | 50.9 | 52 | 50.25 | 50.75 | 50.75 | +0.05 (+0.10%) | 15,000 |
| 31 Dec 2004 | INR | 50 | 52.5 | 50 | 50.7 | 50.7 | -0.25 (-0.49%) | 9,000 |
| 30 Dec 2004 | INR | 51.4 | 53 | 50.2 | 50.95 | 50.95 | -2.05 (-3.87%) | 23,100 |
| 29 Dec 2004 | INR | 56 | 56.35 | 51.8 | 53 | 53 | -1.1 (-2.03%) | 72,700 |
| 28 Dec 2004 | INR | 53 | 59.6 | 53 | 54.1 | 54.1 | +3.85 (+7.66%) | 349,800 |
| 27 Dec 2004 | INR | 43 | 50.25 | 42.2 | 50.25 | 50.25 | +8.4 (+20.07%) | 54,800 |
| 24 Dec 2004 | INR | 41.6 | 42.25 | 41.2 | 41.85 | 41.85 | -0.35 (-0.83%) | 11,500 |
| 23 Dec 2004 | INR | 43.5 | 44.2 | 41 | 42.2 | 42.2 | +1.1 (+2.68%) | 9,300 |
| 22 Dec 2004 | INR | 41.35 | 42.35 | 41 | 41.1 | 41.1 | -0.65 (-1.56%) | 7,900 |
| 21 Dec 2004 | INR | 41.1 | 42.5 | 41.1 | 41.75 | 41.75 | +0.25 (+0.60%) | 6,600 |
| 20 Dec 2004 | INR | 42.1 | 42.95 | 41.25 | 41.5 | 41.5 | -0.2 (-0.48%) | 4,300 |
| 17 Dec 2004 | INR | 44.9 | 44.9 | 41.3 | 41.7 | 41.7 | -0.7 (-1.65%) | 6,300 |
| 16 Dec 2004 | INR | 42.75 | 43.95 | 41.75 | 42.4 | 42.4 | -0.5 (-1.17%) | 3,800 |
| 15 Dec 2004 | INR | 42.95 | 44.2 | 42.5 | 42.9 | 42.9 | +0.35 (+0.82%) | 6,400 |
| 14 Dec 2004 | INR | 43.95 | 44 | 42.05 | 42.55 | 42.55 | -1 (-2.30%) | 9,100 |
| 13 Dec 2004 | INR | 46.55 | 46.55 | 43 | 43.55 | 43.55 | +0.75 (+1.75%) | 4,428 |
| 10 Dec 2004 | INR | 43.65 | 44.35 | 42.1 | 42.8 | 42.8 | -0.15 (-0.35%) | 10,200 |
