| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 45.5 | 45.5 | 42.5 | 42.65 | 42.65 | +0.35 (+0.83%) | 9,269 |
| 27 Jan 2005 | INR | 46 | 46 | 40.95 | 42.3 | 42.3 | -0.1 (-0.24%) | 17,890 |
| 25 Jan 2005 | INR | 47.1 | 47.1 | 41.5 | 42.4 | 42.4 | -1 (-2.30%) | 22,429 |
| 24 Jan 2005 | INR | 41 | 47 | 41 | 43.4 | 43.4 | +4.25 (+10.86%) | 58,522 |
| 20 Jan 2005 | INR | 42 | 42 | 37 | 39.15 | 39.15 | +1.55 (+4.12%) | 13,161 |
| 19 Jan 2005 | INR | 36.2 | 40.9 | 34.8 | 37.6 | 37.6 | +3.1 (+8.99%) | 11,130 |
| 18 Jan 2005 | INR | 33.7 | 36.95 | 33 | 34.5 | 34.5 | +0.8 (+2.37%) | 5,508 |
| 17 Jan 2005 | INR | 33.5 | 34.45 | 33.5 | 33.7 | 33.7 | +0.2 (+0.60%) | 2,750 |
| 14 Jan 2005 | INR | 36.1 | 36.45 | 33 | 33.5 | 33.5 | -1.85 (-5.23%) | 8,970 |
| 13 Jan 2005 | INR | 32 | 35.5 | 32 | 35.35 | 35.35 | +4.8 (+15.71%) | 6,173 |
| 12 Jan 2005 | INR | 35.1 | 35.6 | 29.05 | 30.55 | 30.55 | -5.2 (-14.55%) | 8,096 |
| 11 Jan 2005 | INR | 38.5 | 38.5 | 35.35 | 35.75 | 35.75 | -1.35 (-3.64%) | 6,171 |
| 10 Jan 2005 | INR | 39 | 39 | 36.5 | 37.1 | 37.1 | +0.55 (+1.50%) | 4,825 |
| 7 Jan 2005 | INR | 36.5 | 36.85 | 35.75 | 36.55 | 36.55 | 0.0 (0.0%) | 2,860 |
| 6 Jan 2005 | INR | 36.1 | 36.9 | 35.3 | 36.55 | 36.55 | +0.25 (+0.69%) | 3,330 |
| 5 Jan 2005 | INR | 37.5 | 38 | 35 | 36.3 | 36.3 | -1.95 (-5.10%) | 9,530 |
| 4 Jan 2005 | INR | 38.5 | 39.5 | 38 | 38.25 | 38.25 | -0.6 (-1.54%) | 3,761 |
| 3 Jan 2005 | INR | 39 | 40 | 38.1 | 38.85 | 38.85 | -1.5 (-3.72%) | 5,205 |
| 31 Dec 2004 | INR | 38.25 | 41 | 38.25 | 40.35 | 40.35 | +2.55 (+6.75%) | 8,728 |
| 30 Dec 2004 | INR | 39 | 39 | 37.2 | 37.8 | 37.8 | -1 (-2.58%) | 8,064 |
| 29 Dec 2004 | INR | 41.9 | 41.9 | 38.5 | 38.8 | 38.8 | -1.1 (-2.76%) | 11,125 |
| 28 Dec 2004 | INR | 38 | 40.9 | 38 | 39.9 | 39.9 | +1.45 (+3.77%) | 8,950 |
| 27 Dec 2004 | INR | 38 | 38.75 | 38 | 38.45 | 38.45 | -0.45 (-1.16%) | 3,833 |
| 24 Dec 2004 | INR | 38.5 | 39.8 | 38.15 | 38.9 | 38.9 | +0.8 (+2.10%) | 3,425 |
| 23 Dec 2004 | INR | 38.95 | 39.35 | 37.7 | 38.1 | 38.1 | +0.45 (+1.20%) | 5,160 |
| 22 Dec 2004 | INR | 39 | 39.9 | 37 | 37.65 | 37.65 | -0.75 (-1.95%) | 10,733 |
| 21 Dec 2004 | INR | 38.25 | 40 | 37.8 | 38.4 | 38.4 | -0.3 (-0.78%) | 11,391 |
| 20 Dec 2004 | INR | 40.2 | 40.2 | 38 | 38.7 | 38.7 | -1.35 (-3.37%) | 8,689 |
| 17 Dec 2004 | INR | 40.2 | 41.4 | 40 | 40.05 | 40.05 | -0.8 (-1.96%) | 4,602 |
| 16 Dec 2004 | INR | 39.5 | 41 | 39.5 | 40.85 | 40.85 | -0.6 (-1.45%) | 7,021 |
