| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 63 | 65 | 56.05 | 59.9 | 11.98 | -1 (-1.64%) | 277,180 |
| 28 Jan 2005 | INR | 58.6 | 62.1 | 57.95 | 60.9 | 12.18 | +3.65 (+6.38%) | 413,250 |
| 27 Jan 2005 | INR | 57 | 58.4 | 56.5 | 57.25 | 11.45 | +1.6 (+2.88%) | 109,820 |
| 25 Jan 2005 | INR | 53.5 | 56.85 | 53 | 55.65 | 11.13 | +1.9 (+3.53%) | 73,740 |
| 24 Jan 2005 | INR | 57 | 57 | 52.4 | 53.75 | 10.75 | +0.95 (+1.80%) | 46,690 |
| 20 Jan 2005 | INR | 59 | 59 | 52.3 | 52.8 | 10.56 | -1.9 (-3.47%) | 234,225 |
| 19 Jan 2005 | INR | 60 | 60 | 54.5 | 54.7 | 10.94 | +0.2 (+0.37%) | 89,605 |
| 18 Jan 2005 | INR | 57 | 57 | 54.2 | 54.5 | 10.9 | -0.1 (-0.18%) | 152,550 |
| 17 Jan 2005 | INR | 58.5 | 58.5 | 53.6 | 54.6 | 10.92 | -2.65 (-4.63%) | 295,725 |
| 14 Jan 2005 | INR | 56.9 | 60.25 | 56 | 57.25 | 11.45 | +0.85 (+1.51%) | 234,360 |
| 13 Jan 2005 | INR | 52.75 | 57.8 | 52.75 | 56.4 | 11.28 | +3.3 (+6.21%) | 149,705 |
| 12 Jan 2005 | INR | 58.6 | 58.6 | 52.15 | 53.1 | 10.62 | -4.35 (-7.57%) | 253,250 |
| 11 Jan 2005 | INR | 64.1 | 64.1 | 56.85 | 57.45 | 11.49 | -3 (-4.96%) | 272,655 |
| 10 Jan 2005 | INR | 63.3 | 63.3 | 59 | 60.45 | 12.09 | +1.85 (+3.16%) | 251,520 |
| 7 Jan 2005 | INR | 60.5 | 60.5 | 57.5 | 58.6 | 11.72 | -1.2 (-2.01%) | 418,520 |
| 6 Jan 2005 | INR | 66 | 66 | 57.5 | 59.8 | 11.96 | -0.2 (-0.33%) | 366,260 |
| 5 Jan 2005 | INR | 64.1 | 66.2 | 55 | 60 | 12 | -5.2 (-7.98%) | 575,550 |
| 4 Jan 2005 | INR | 67.5 | 67.75 | 63.7 | 65.2 | 13.04 | -1.8 (-2.69%) | 502,375 |
| 3 Jan 2005 | INR | 67.5 | 68.2 | 65.65 | 67 | 13.4 | +0.1 (+0.15%) | 402,200 |
| 31 Dec 2004 | INR | 67.9 | 69.3 | 66.55 | 66.9 | 13.38 | -0.05 (-0.07%) | 566,965 |
| 30 Dec 2004 | INR | 69.6 | 69.9 | 64.8 | 66.95 | 13.39 | -1.3 (-1.90%) | 639,880 |
| 29 Dec 2004 | INR | 72 | 73.4 | 66.5 | 68.25 | 13.65 | -2 (-2.85%) | 1,353,960 |
| 28 Dec 2004 | INR | 65.5 | 74.3 | 65.1 | 70.25 | 14.05 | +4.9 (+7.50%) | 2,008,020 |
| 27 Dec 2004 | INR | 64.9 | 67.2 | 64.8 | 65.35 | 13.07 | -0.3 (-0.46%) | 477,230 |
| 24 Dec 2004 | INR | 66.7 | 66.9 | 65 | 65.65 | 13.13 | -0.35 (-0.53%) | 539,225 |
| 23 Dec 2004 | INR | 63.9 | 67.95 | 63.7 | 66 | 13.2 | +2.2 (+3.45%) | 1,148,670 |
| 22 Dec 2004 | INR | 66.7 | 67.5 | 63.15 | 63.8 | 12.76 | -1.9 (-2.89%) | 885,280 |
| 21 Dec 2004 | INR | 61 | 69.4 | 60.6 | 65.7 | 13.14 | +5.35 (+8.86%) | 3,432,840 |
| 20 Dec 2004 | INR | 60.5 | 62.25 | 59.75 | 60.35 | 12.07 | +0.8 (+1.34%) | 324,215 |
| 17 Dec 2004 | INR | 61.75 | 63.2 | 59 | 59.55 | 11.91 | -1.2 (-1.98%) | 329,485 |
