| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 20.5 | 21.5 | 20.5 | 20.85 | 20.85 | +0.2 (+0.97%) | 18,033 |
| 17 Jan 2005 | INR | 20.5 | 21.15 | 20.05 | 20.65 | 20.65 | -1.05 (-4.84%) | 24,598 |
| 14 Jan 2005 | INR | 21.35 | 22.3 | 21.35 | 21.7 | 21.7 | +0.1 (+0.46%) | 16,794 |
| 13 Jan 2005 | INR | 22 | 22 | 21 | 21.6 | 21.6 | +1.25 (+6.14%) | 25,326 |
| 12 Jan 2005 | INR | 22 | 22.65 | 20.15 | 20.35 | 20.35 | -2.3 (-10.15%) | 34,522 |
| 11 Jan 2005 | INR | 23 | 23.5 | 22.25 | 22.65 | 22.65 | -0.7 (-3.00%) | 12,427 |
| 10 Jan 2005 | INR | 23.35 | 24.4 | 23.3 | 23.35 | 23.35 | +0.3 (+1.30%) | 16,901 |
| 7 Jan 2005 | INR | 23.45 | 24 | 22.5 | 23.05 | 23.05 | 0.0 (0.0%) | 24,549 |
| 6 Jan 2005 | INR | 23.5 | 24 | 22.1 | 23.05 | 23.05 | -0.85 (-3.56%) | 32,123 |
| 5 Jan 2005 | INR | 25.65 | 26.9 | 23.5 | 23.9 | 23.9 | -2.55 (-9.64%) | 38,558 |
| 4 Jan 2005 | INR | 26.9 | 27.3 | 26 | 26.45 | 26.45 | +0.15 (+0.57%) | 24,533 |
| 3 Jan 2005 | INR | 27.45 | 27.45 | 26.1 | 26.3 | 26.3 | +0.6 (+2.33%) | 31,741 |
| 31 Dec 2004 | INR | 26.4 | 26.4 | 25.3 | 25.7 | 25.7 | +0.2 (+0.78%) | 28,678 |
| 30 Dec 2004 | INR | 26 | 26.7 | 25.15 | 25.5 | 25.5 | -0.45 (-1.73%) | 35,402 |
| 29 Dec 2004 | INR | 27.95 | 28 | 25 | 25.95 | 25.95 | -1.45 (-5.29%) | 52,183 |
| 28 Dec 2004 | INR | 27.95 | 28.25 | 27.1 | 27.4 | 27.4 | 0.0 (0.0%) | 53,586 |
| 27 Dec 2004 | INR | 26.5 | 28.9 | 26.5 | 27.4 | 27.4 | +0.7 (+2.62%) | 121,899 |
| 24 Dec 2004 | INR | 26.5 | 28.75 | 25.5 | 26.7 | 26.7 | +0.6 (+2.30%) | 163,632 |
| 23 Dec 2004 | INR | 28.35 | 28.45 | 25.75 | 26.1 | 26.1 | -1.25 (-4.57%) | 279,615 |
| 22 Dec 2004 | INR | 23.5 | 27.35 | 23.5 | 27.35 | 27.35 | +4.55 (+19.96%) | 662,476 |
| 21 Dec 2004 | INR | 22.45 | 23.3 | 21.1 | 22.8 | 22.8 | +1.65 (+7.80%) | 112,441 |
| 20 Dec 2004 | INR | 21.5 | 22 | 21 | 21.15 | 21.15 | +0.05 (+0.24%) | 16,125 |
| 17 Dec 2004 | INR | 21 | 21.85 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 29,762 |
| 16 Dec 2004 | INR | 21.5 | 21.5 | 20.8 | 21 | 21 | -0.55 (-2.55%) | 28,747 |
| 15 Dec 2004 | INR | 22.1 | 22.25 | 21.5 | 21.55 | 21.55 | -0.1 (-0.46%) | 29,427 |
| 14 Dec 2004 | INR | 20.5 | 22.5 | 20.5 | 21.65 | 21.65 | +0.6 (+2.85%) | 17,105 |
| 13 Dec 2004 | INR | 21.65 | 21.65 | 20.05 | 21.05 | 21.05 | +0.2 (+0.96%) | 31,309 |
| 10 Dec 2004 | INR | 20.25 | 21 | 20.2 | 20.85 | 20.85 | +0.45 (+2.21%) | 22,130 |
| 9 Dec 2004 | INR | 20.95 | 21 | 20.2 | 20.4 | 20.4 | -0.45 (-2.16%) | 24,150 |
| 8 Dec 2004 | INR | 21.1 | 21.35 | 20.65 | 20.85 | 20.85 | +0.45 (+2.21%) | 21,424 |
