| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | INR | 36.4 | 36.9 | 36.4 | 36.4 | 72.8 | +0.1 (+0.28%) | 32,336 |
| 24 Jan 2005 | INR | 36.3 | 37.1 | 36.3 | 36.3 | 72.6 | -0.8 (-2.16%) | 27,164 |
| 20 Jan 2005 | INR | 37.1 | 37.2 | 37.1 | 37.1 | 74.2 | -0.35 (-0.93%) | 87,912 |
| 19 Jan 2005 | INR | 39 | 39 | 37.45 | 37.45 | 74.9 | -1.4 (-3.60%) | 62,355 |
| 18 Jan 2005 | INR | 38.85 | 39.15 | 38.85 | 38.85 | 77.7 | +1.5 (+4.02%) | 87,791 |
| 17 Jan 2005 | INR | 39.45 | 39.5 | 37.35 | 37.35 | 74.7 | -1.05 (-2.73%) | 80,592 |
| 14 Jan 2005 | INR | 39.2 | 40.5 | 38.4 | 38.4 | 76.8 | -1.3 (-3.27%) | 104,015 |
| 13 Jan 2005 | INR | 39.7 | 39.8 | 39.7 | 39.7 | 79.4 | +2.5 (+6.72%) | 116,956 |
| 12 Jan 2005 | INR | 42.25 | 42.25 | 37.2 | 37.2 | 74.4 | -2.85 (-7.12%) | 166,650 |
| 11 Jan 2005 | INR | 41.8 | 42.75 | 40.05 | 40.05 | 80.1 | -1.6 (-3.84%) | 110,682 |
| 10 Jan 2005 | INR | 42.8 | 43.3 | 41.65 | 41.65 | 83.3 | +0.4 (+0.97%) | 166,970 |
| 7 Jan 2005 | INR | 41.95 | 42.6 | 41.25 | 41.25 | 82.5 | 0.0 (0.0%) | 154,113 |
| 6 Jan 2005 | INR | 42 | 42.9 | 41.25 | 41.25 | 82.5 | -0.25 (-0.60%) | 232,224 |
| 5 Jan 2005 | INR | 45.45 | 45.45 | 41.5 | 41.5 | 83 | -4 (-8.79%) | 333,201 |
| 4 Jan 2005 | INR | 45.8 | 46.9 | 45.5 | 45.5 | 91 | +0.2 (+0.44%) | 316,546 |
| 3 Jan 2005 | INR | 46.9 | 47 | 45.3 | 45.3 | 90.6 | -0.8 (-1.74%) | 354,905 |
| 31 Dec 2004 | INR | 46.1 | 47.45 | 46.1 | 46.1 | 92.2 | +4.5 (+10.82%) | 1,532,288 |
| 30 Dec 2004 | INR | 43.35 | 43.7 | 41.6 | 41.6 | 83.2 | -1.25 (-2.92%) | 194,783 |
| 29 Dec 2004 | INR | 43.5 | 44.35 | 42.85 | 42.85 | 85.7 | +0.1 (+0.23%) | 293,449 |
| 28 Dec 2004 | INR | 43.4 | 43.9 | 42.75 | 42.75 | 85.5 | -0.7 (-1.61%) | 221,801 |
| 27 Dec 2004 | INR | 43.45 | 44.75 | 43.45 | 43.45 | 86.9 | -0.45 (-1.03%) | 312,746 |
| 24 Dec 2004 | INR | 43.9 | 45.35 | 43.9 | 43.9 | 87.8 | +2.3 (+5.53%) | 921,602 |
| 23 Dec 2004 | INR | 42.85 | 43 | 41.6 | 41.6 | 83.2 | +0.35 (+0.85%) | 390,196 |
| 22 Dec 2004 | INR | 42.9 | 43.75 | 41.25 | 41.25 | 82.5 | -1.1 (-2.60%) | 341,674 |
| 21 Dec 2004 | INR | 42.35 | 43.5 | 42.35 | 42.35 | 84.7 | +1.3 (+3.17%) | 508,439 |
| 20 Dec 2004 | INR | 41.05 | 43 | 41.05 | 41.05 | 82.1 | +0.95 (+2.37%) | 397,007 |
| 17 Dec 2004 | INR | 41.7 | 42.1 | 40.1 | 40.1 | 80.2 | -1.3 (-3.14%) | 231,969 |
| 16 Dec 2004 | INR | 43 | 43.35 | 41.4 | 41.4 | 82.8 | -1.1 (-2.59%) | 370,253 |
| 15 Dec 2004 | INR | 42.5 | 44.25 | 42.5 | 42.5 | 85 | +1 (+2.41%) | 978,617 |
| 14 Dec 2004 | INR | 43.8 | 44.05 | 41.5 | 41.5 | 83 | -0.75 (-1.78%) | 858,717 |
