| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 32.65 | 33.4 | 32.35 | 32.35 | 32.1019 | -1.65 (-4.85%) | 16,800 |
| 19 Jan 2005 | INR | 36.9 | 36.9 | 33.65 | 34 | 33.7392 | -1.4 (-3.95%) | 32,750 |
| 18 Jan 2005 | INR | 36.45 | 36.5 | 34.5 | 35.4 | 35.1285 | +0.6 (+1.72%) | 18,550 |
| 17 Jan 2005 | INR | 35.5 | 37 | 34.65 | 34.8 | 34.5331 | -1.65 (-4.53%) | 27,375 |
| 14 Jan 2005 | INR | 35.1 | 36.75 | 34 | 36.45 | 36.1704 | +1.45 (+4.14%) | 11,375 |
| 13 Jan 2005 | INR | 36.1 | 36.1 | 34.4 | 35 | 34.7316 | +0.6 (+1.74%) | 10,500 |
| 12 Jan 2005 | INR | 34.55 | 35.25 | 34.35 | 34.4 | 34.1362 | -1.75 (-4.84%) | 33,375 |
| 11 Jan 2005 | INR | 36.7 | 36.75 | 36.15 | 36.15 | 35.8727 | -1.85 (-4.87%) | 13,500 |
| 10 Jan 2005 | INR | 36.75 | 38.4 | 36.55 | 38 | 37.7086 | +1.3 (+3.54%) | 28,610 |
| 7 Jan 2005 | INR | 34.6 | 36.75 | 34.05 | 36.7 | 36.4185 | +0.9 (+2.51%) | 22,750 |
| 6 Jan 2005 | INR | 37.7 | 38 | 35.2 | 35.8 | 35.5254 | -0.6 (-1.65%) | 43,125 |
| 5 Jan 2005 | INR | 36.5 | 38.7 | 36.4 | 36.4 | 36.1208 | -1.9 (-4.96%) | 51,040 |
| 4 Jan 2005 | INR | 38.5 | 40 | 37.1 | 38.3 | 38.0062 | -0.7 (-1.79%) | 21,500 |
| 3 Jan 2005 | INR | 38.65 | 40.75 | 38.6 | 39 | 38.7009 | -1.6 (-3.94%) | 23,125 |
| 31 Dec 2004 | INR | 38.5 | 40.95 | 38.45 | 40.6 | 40.2886 | +0.7 (+1.75%) | 6,385 |
| 30 Dec 2004 | INR | 40 | 41.9 | 39.9 | 39.9 | 39.594 | -1.95 (-4.66%) | 24,925 |
| 29 Dec 2004 | INR | 41 | 42.5 | 41 | 41.85 | 41.529 | -0.9 (-2.11%) | 17,500 |
| 28 Dec 2004 | INR | 44 | 44 | 42.25 | 42.75 | 42.4221 | -1.65 (-3.72%) | 42,215 |
| 27 Dec 2004 | INR | 43.1 | 45 | 43.1 | 44.4 | 44.0595 | +0.65 (+1.49%) | 31,640 |
| 24 Dec 2004 | INR | 44.5 | 45.55 | 43.1 | 43.75 | 43.4144 | +0.35 (+0.81%) | 61,315 |
| 23 Dec 2004 | INR | 42.3 | 43.4 | 42 | 43.4 | 43.0671 | +2.05 (+4.96%) | 72,040 |
| 22 Dec 2004 | INR | 41 | 41.35 | 41 | 41.35 | 41.0329 | +1.95 (+4.95%) | 31,080 |
| 21 Dec 2004 | INR | 38.5 | 39.4 | 38 | 39.4 | 39.0978 | +1.85 (+4.93%) | 31,250 |
| 20 Dec 2004 | INR | 39 | 39.5 | 37.55 | 37.55 | 37.262 | -1.95 (-4.94%) | 27,835 |
| 17 Dec 2004 | INR | 40 | 40.5 | 38.7 | 39.5 | 39.197 | -0.7 (-1.74%) | 24,000 |
| 16 Dec 2004 | INR | 40.5 | 41.5 | 39.05 | 40.2 | 39.8917 | -0.45 (-1.11%) | 32,255 |
| 15 Dec 2004 | INR | 42.5 | 42.5 | 39.6 | 40.65 | 40.3382 | -0.4 (-0.97%) | 33,500 |
| 14 Dec 2004 | INR | 40.9 | 41.05 | 37.15 | 41.05 | 40.7352 | +1.95 (+4.99%) | 39,480 |
| 13 Dec 2004 | INR | 36.75 | 39.15 | 36.75 | 39.1 | 38.8001 | +1.8 (+4.83%) | 21,220 |
| 10 Dec 2004 | INR | 37.5 | 38 | 36.5 | 37.3 | 37.0139 | +0.4 (+1.08%) | 22,875 |
