| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 39.7 | 41.5 | 38.95 | 40.2 | 40.2 | +1.4 (+3.61%) | 134,916 |
| 28 Jan 2005 | INR | 40 | 40 | 38.6 | 38.8 | 38.8 | -0.85 (-2.14%) | 56,317 |
| 27 Jan 2005 | INR | 39.2 | 40.25 | 38.2 | 39.65 | 39.65 | +1.45 (+3.80%) | 78,935 |
| 25 Jan 2005 | INR | 37.5 | 38.65 | 37.5 | 38.2 | 38.2 | +0.4 (+1.06%) | 42,707 |
| 24 Jan 2005 | INR | 38.3 | 38.5 | 37.25 | 37.8 | 37.8 | +0.2 (+0.53%) | 40,077 |
| 20 Jan 2005 | INR | 38.6 | 38.6 | 37.3 | 37.6 | 37.6 | -0.9 (-2.34%) | 48,957 |
| 19 Jan 2005 | INR | 38 | 40.7 | 38 | 38.5 | 38.5 | -0.2 (-0.52%) | 73,724 |
| 18 Jan 2005 | INR | 38.2 | 39.5 | 38 | 38.7 | 38.7 | +1.3 (+3.48%) | 124,740 |
| 17 Jan 2005 | INR | 40 | 40 | 36.5 | 37.4 | 37.4 | -1.65 (-4.23%) | 117,571 |
| 14 Jan 2005 | INR | 40.9 | 41.4 | 38.75 | 39.05 | 39.05 | -1.15 (-2.86%) | 93,835 |
| 13 Jan 2005 | INR | 38.9 | 40.7 | 38.9 | 40.2 | 40.2 | +1.95 (+5.10%) | 100,561 |
| 12 Jan 2005 | INR | 42.4 | 43 | 37.6 | 38.25 | 38.25 | -3.3 (-7.94%) | 196,591 |
| 11 Jan 2005 | INR | 43.45 | 43.85 | 41.1 | 41.55 | 41.55 | -1.65 (-3.82%) | 186,842 |
| 10 Jan 2005 | INR | 44.5 | 45.75 | 42.7 | 43.2 | 43.2 | -1.05 (-2.37%) | 270,099 |
| 7 Jan 2005 | INR | 43.5 | 44.9 | 42.2 | 44.25 | 44.25 | +1.8 (+4.24%) | 292,387 |
| 6 Jan 2005 | INR | 43.3 | 44.5 | 41.25 | 42.45 | 42.45 | -0.5 (-1.16%) | 236,007 |
| 5 Jan 2005 | INR | 46.4 | 48 | 40.8 | 42.95 | 42.95 | -3 (-6.53%) | 827,919 |
| 4 Jan 2005 | INR | 44 | 46.85 | 42.75 | 45.95 | 45.95 | +2.65 (+6.12%) | 956,458 |
| 3 Jan 2005 | INR | 42.4 | 44.6 | 42 | 43.3 | 43.3 | +1.9 (+4.59%) | 343,685 |
| 31 Dec 2004 | INR | 41.6 | 42.55 | 40.9 | 41.4 | 41.4 | +0.3 (+0.73%) | 108,587 |
| 30 Dec 2004 | INR | 42 | 42.75 | 40.3 | 41.1 | 41.1 | -1.05 (-2.49%) | 107,427 |
| 29 Dec 2004 | INR | 43.7 | 43.7 | 41 | 42.15 | 42.15 | -1.05 (-2.43%) | 154,248 |
| 28 Dec 2004 | INR | 43.5 | 44.65 | 42.8 | 43.2 | 43.2 | +0.15 (+0.35%) | 272,293 |
| 27 Dec 2004 | INR | 43 | 44.95 | 42 | 43.05 | 43.05 | +0.7 (+1.65%) | 577,515 |
| 24 Dec 2004 | INR | 41.4 | 44 | 41.05 | 42.35 | 42.35 | +1.4 (+3.42%) | 453,565 |
| 23 Dec 2004 | INR | 39.7 | 41.95 | 39.7 | 40.95 | 40.95 | +1.35 (+3.41%) | 219,557 |
| 22 Dec 2004 | INR | 41.75 | 41.75 | 39.2 | 39.6 | 39.6 | -1.7 (-4.12%) | 150,938 |
| 21 Dec 2004 | INR | 41.8 | 41.9 | 41.1 | 41.3 | 41.3 | +0.05 (+0.12%) | 160,497 |
| 20 Dec 2004 | INR | 41.3 | 43.9 | 41 | 41.25 | 41.25 | +0.5 (+1.23%) | 256,509 |
| 17 Dec 2004 | INR | 42.9 | 43.2 | 40.45 | 40.75 | 40.75 | -1.85 (-4.34%) | 254,252 |
