| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 32.25 | 32.25 | 31 | 31.3 | 31.3 | -0.95 (-2.95%) | 2,178,108 |
| 19 Jan 2005 | INR | 33.3 | 33.3 | 32.1 | 32.25 | 32.25 | -0.8 (-2.42%) | 3,313,300 |
| 18 Jan 2005 | INR | 34.15 | 34.15 | 32.45 | 33.05 | 33.05 | -0.65 (-1.93%) | 5,623,771 |
| 17 Jan 2005 | INR | 33.5 | 34.3 | 32.6 | 33.7 | 33.7 | +0.45 (+1.35%) | 7,459,556 |
| 14 Jan 2005 | INR | 34.5 | 35.4 | 32.3 | 33.25 | 33.25 | -0.95 (-2.78%) | 13,423,856 |
| 13 Jan 2005 | INR | 30.5 | 34.5 | 30.35 | 34.2 | 34.2 | +4 (+13.25%) | 11,848,261 |
| 12 Jan 2005 | INR | 30.55 | 33.2 | 29.4 | 30.2 | 30.2 | -2.8 (-8.48%) | 6,239,278 |
| 11 Jan 2005 | INR | 35.5 | 35.85 | 32.85 | 33 | 33 | -2.55 (-7.17%) | 4,875,172 |
| 10 Jan 2005 | INR | 36 | 36.75 | 35.1 | 35.55 | 35.55 | +0.05 (+0.14%) | 5,789,718 |
| 7 Jan 2005 | INR | 34 | 36.2 | 34 | 35.5 | 35.5 | +1.55 (+4.57%) | 7,495,797 |
| 6 Jan 2005 | INR | 35.2 | 36.65 | 32 | 33.95 | 33.95 | -0.35 (-1.02%) | 14,846,897 |
| 5 Jan 2005 | INR | 38 | 38.5 | 30.1 | 34.3 | 34.3 | -2.35 (-6.41%) | 15,501,385 |
| 4 Jan 2005 | INR | 37.45 | 37.65 | 35.7 | 36.65 | 36.65 | -0.6 (-1.61%) | 6,957,182 |
| 3 Jan 2005 | INR | 37.5 | 39.2 | 35.65 | 37.25 | 37.25 | +0.4 (+1.09%) | 18,209,088 |
| 31 Dec 2004 | INR | 33.9 | 37.85 | 33.6 | 36.85 | 36.85 | +3.45 (+10.33%) | 34,535,219 |
| 30 Dec 2004 | INR | 31 | 33.5 | 30.1 | 33.4 | 33.4 | +3.6 (+12.08%) | 22,333,592 |
| 29 Dec 2004 | INR | 31.1 | 31.75 | 29.3 | 29.8 | 29.8 | -0.9 (-2.93%) | 5,304,339 |
| 28 Dec 2004 | INR | 30.9 | 31.55 | 30.5 | 30.7 | 30.7 | +0.15 (+0.49%) | 7,293,726 |
| 27 Dec 2004 | INR | 29.5 | 32.1 | 28.3 | 30.55 | 30.55 | +2 (+7.01%) | 15,146,839 |
| 24 Dec 2004 | INR | 32.8 | 32.8 | 28.15 | 28.55 | 28.55 | -0.6 (-2.06%) | 14,965,281 |
| 23 Dec 2004 | INR | 24.8 | 29.35 | 24.5 | 29.15 | 29.15 | +4.8 (+19.71%) | 26,569,723 |
| 22 Dec 2004 | INR | 24.65 | 24.9 | 24.05 | 24.35 | 24.35 | +0.05 (+0.21%) | 3,316,352 |
| 21 Dec 2004 | INR | 24.05 | 24.45 | 23.85 | 24.3 | 24.3 | +0.55 (+2.32%) | 1,951,686 |
| 20 Dec 2004 | INR | 23.9 | 27.9 | 23.35 | 23.75 | 23.75 | +0.5 (+2.15%) | 1,364,294 |
| 17 Dec 2004 | INR | 23.7 | 23.7 | 23.15 | 23.25 | 23.25 | -0.1 (-0.43%) | 1,437,011 |
| 16 Dec 2004 | INR | 23.65 | 23.75 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 999,593 |
| 15 Dec 2004 | INR | 23.6 | 24 | 23.4 | 23.45 | 23.45 | -0.1 (-0.42%) | 1,318,049 |
| 14 Dec 2004 | INR | 23.5 | 23.65 | 23.2 | 23.55 | 23.55 | +0.45 (+1.95%) | 1,037,251 |
| 13 Dec 2004 | INR | 23.7 | 23.7 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 1,339,755 |
| 10 Dec 2004 | INR | 24.25 | 24.35 | 23.3 | 23.5 | 23.5 | -0.4 (-1.67%) | 1,633,449 |
