| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 33.2 | 33.75 | 32.5 | 33.5 | 33.5 | +1 (+3.08%) | 1,188,231 |
| 28 Jan 2005 | INR | 31.9 | 32.7 | 31.65 | 32.5 | 32.5 | +0.95 (+3.01%) | 1,138,158 |
| 27 Jan 2005 | INR | 32 | 32.4 | 31.15 | 31.55 | 31.55 | -0.95 (-2.92%) | 1,187,215 |
| 25 Jan 2005 | INR | 31.15 | 32.9 | 30.8 | 32.5 | 32.5 | +0.85 (+2.69%) | 1,117,090 |
| 24 Jan 2005 | INR | 32 | 32.75 | 31.5 | 31.65 | 31.65 | -1.3 (-3.95%) | 821,314 |
| 20 Jan 2005 | INR | 32.5 | 33.9 | 32.3 | 32.95 | 32.95 | -1.05 (-3.09%) | 855,606 |
| 19 Jan 2005 | INR | 35 | 35.1 | 33.7 | 34 | 34 | -0.8 (-2.30%) | 920,760 |
| 18 Jan 2005 | INR | 35.4 | 35.55 | 34.45 | 34.8 | 34.8 | -0.2 (-0.57%) | 1,163,305 |
| 17 Jan 2005 | INR | 36.9 | 36.9 | 34.1 | 35 | 35 | +0.2 (+0.57%) | 1,825,560 |
| 14 Jan 2005 | INR | 35.7 | 36.4 | 34.5 | 34.8 | 34.8 | -0.35 (-1.00%) | 2,831,211 |
| 13 Jan 2005 | INR | 32.75 | 35.5 | 32.7 | 35.15 | 35.15 | +2.9 (+8.99%) | 2,712,057 |
| 12 Jan 2005 | INR | 35.25 | 35.75 | 31.5 | 32.25 | 32.25 | -2.9 (-8.25%) | 1,594,685 |
| 11 Jan 2005 | INR | 37.45 | 37.65 | 34.9 | 35.15 | 35.15 | -2.6 (-6.89%) | 1,498,650 |
| 10 Jan 2005 | INR | 38.05 | 39.5 | 37 | 37.75 | 37.75 | -0.5 (-1.31%) | 2,694,558 |
| 7 Jan 2005 | INR | 36.5 | 38.95 | 36.1 | 38.25 | 38.25 | +2.25 (+6.25%) | 3,631,428 |
| 6 Jan 2005 | INR | 37 | 37 | 34 | 36 | 36 | -0.95 (-2.57%) | 2,790,111 |
| 5 Jan 2005 | INR | 40.05 | 40.8 | 34.5 | 36.95 | 36.95 | -2.95 (-7.39%) | 3,282,707 |
| 4 Jan 2005 | INR | 40.95 | 40.95 | 39.55 | 39.9 | 39.9 | -0.65 (-1.60%) | 1,636,679 |
| 3 Jan 2005 | INR | 40.65 | 42 | 40.2 | 40.55 | 40.55 | +0.2 (+0.50%) | 3,017,887 |
| 31 Dec 2004 | INR | 40 | 41.35 | 38.6 | 40.35 | 40.35 | +0.8 (+2.02%) | 5,674,889 |
| 30 Dec 2004 | INR | 36.8 | 40.2 | 36.6 | 39.55 | 39.55 | +3.25 (+8.95%) | 9,107,565 |
| 29 Dec 2004 | INR | 37.8 | 38.2 | 36.05 | 36.3 | 36.3 | -1.05 (-2.81%) | 1,777,152 |
| 28 Dec 2004 | INR | 37.8 | 38.7 | 37 | 37.35 | 37.35 | +0.4 (+1.08%) | 3,641,749 |
| 27 Dec 2004 | INR | 35 | 38.35 | 34.25 | 36.95 | 36.95 | +1.95 (+5.57%) | 6,526,652 |
| 24 Dec 2004 | INR | 35.7 | 36.9 | 34.8 | 35 | 35 | -0.25 (-0.71%) | 4,743,087 |
| 23 Dec 2004 | INR | 32.5 | 35.65 | 32.5 | 35.25 | 35.25 | +2.7 (+8.29%) | 8,696,200 |
| 22 Dec 2004 | INR | 33.2 | 33.5 | 32.4 | 32.55 | 32.55 | -0.35 (-1.06%) | 1,643,052 |
| 21 Dec 2004 | INR | 33.4 | 33.45 | 32.5 | 32.9 | 32.9 | +0.2 (+0.61%) | 810,941 |
| 20 Dec 2004 | INR | 32.1 | 33 | 32.1 | 32.7 | 32.7 | +0.1 (+0.31%) | 678,898 |
| 17 Dec 2004 | INR | 32.5 | 33.7 | 32.4 | 32.6 | 32.6 | -0.55 (-1.66%) | 2,116,034 |
