| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 20.2 | 20.6533 | 20 | 20.1067 | 20.1067 | +0.307 (+1.55%) | 137,912 |
| 28 Jan 2005 | INR | 20.5467 | 20.5467 | 19.7067 | 19.8 | 19.8 | -0.147 (-0.74%) | 101,074 |
| 27 Jan 2005 | INR | 20.0533 | 20.3067 | 19.7067 | 19.9467 | 19.9467 | +0.147 (+0.74%) | 59,269 |
| 25 Jan 2005 | INR | 19.6 | 20 | 19.5067 | 19.8 | 19.8 | 0.0 (0.0%) | 42,922 |
| 24 Jan 2005 | INR | 19.7467 | 20.1067 | 19.6 | 19.8 | 19.8 | -0.107 (-0.54%) | 54,890 |
| 20 Jan 2005 | INR | 20.2533 | 20.2533 | 19.7467 | 19.9067 | 19.9067 | -0.093 (-0.47%) | 52,093 |
| 19 Jan 2005 | INR | 20.1467 | 20.3467 | 19.9467 | 20 | 20 | -0.107 (-0.53%) | 69,447 |
| 18 Jan 2005 | INR | 20.6 | 20.6 | 20.0533 | 20.1067 | 20.1067 | -0.147 (-0.72%) | 44,553 |
| 17 Jan 2005 | INR | 20.0533 | 20.7067 | 20.0533 | 20.2533 | 20.2533 | -0.293 (-1.43%) | 82,445 |
| 14 Jan 2005 | INR | 20 | 21 | 19.5067 | 20.5467 | 20.5467 | -0.107 (-0.52%) | 107,066 |
| 13 Jan 2005 | INR | 21 | 21 | 19.8533 | 20.6533 | 20.6533 | +0.547 (+2.72%) | 134,875 |
| 12 Jan 2005 | INR | 21.2 | 21.3067 | 20 | 20.1067 | 20.1067 | -1.04 (-4.92%) | 272,995 |
| 11 Jan 2005 | INR | 22 | 22 | 21 | 21.1467 | 21.1467 | -0.707 (-3.23%) | 99,659 |
| 10 Jan 2005 | INR | 21.9467 | 22.6 | 21.7467 | 21.8533 | 21.8533 | +0.253 (+1.17%) | 156,158 |
| 7 Jan 2005 | INR | 21.2533 | 21.9467 | 21.0533 | 21.6 | 21.6 | +0.093 (+0.43%) | 203,460 |
| 6 Jan 2005 | INR | 21 | 22 | 21 | 21.5067 | 21.5067 | -0.493 (-2.24%) | 214,008 |
| 5 Jan 2005 | INR | 23 | 23.3467 | 21.2533 | 22 | 22 | -1.4 (-5.98%) | 441,606 |
| 4 Jan 2005 | INR | 21.0533 | 23.5467 | 21.0533 | 23.4 | 23.4 | +0.347 (+1.50%) | 366,909 |
| 3 Jan 2005 | INR | 22.6 | 23.6 | 22.6 | 23.0533 | 23.0533 | +0.707 (+3.16%) | 356,172 |
| 31 Dec 2004 | INR | 22.7467 | 22.7467 | 22.1067 | 22.3467 | 22.3467 | -0.107 (-0.47%) | 222,956 |
| 30 Dec 2004 | INR | 23.0533 | 23.5067 | 22.2 | 22.4533 | 22.4533 | -0.6 (-2.60%) | 290,763 |
| 29 Dec 2004 | INR | 23.7067 | 24.4 | 22.5067 | 23.0533 | 23.0533 | -0.053 (-0.23%) | 942,152 |
| 28 Dec 2004 | INR | 20.5067 | 23.3067 | 20.4 | 23.1067 | 23.1067 | +2.8 (+13.79%) | 1,574,988 |
| 27 Dec 2004 | INR | 20 | 20.6533 | 20 | 20.3067 | 20.3067 | 0.0 (0.0%) | 229,071 |
| 24 Dec 2004 | INR | 20.1067 | 20.5067 | 20.1067 | 20.3067 | 20.3067 | +0.307 (+1.53%) | 258,095 |
| 23 Dec 2004 | INR | 20.0533 | 20.2533 | 19.9067 | 20 | 20 | -0.053 (-0.27%) | 278,115 |
| 22 Dec 2004 | INR | 20.4 | 20.4 | 20.0533 | 20.0533 | 20.0533 | -0.053 (-0.27%) | 238,420 |
| 21 Dec 2004 | INR | 20.1067 | 20.2533 | 20 | 20.1067 | 20.1067 | +0.107 (+0.53%) | 204,394 |
| 20 Dec 2004 | INR | 18.3467 | 20.4 | 18.3467 | 20 | 20 | -0.253 (-1.25%) | 205,418 |
| 17 Dec 2004 | INR | 20.6 | 20.6 | 20.1467 | 20.2533 | 20.2533 | -0.147 (-0.72%) | 199,523 |
