| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | INR | 31.15 | 31.15 | 29 | 30.65 | 30.65 | +0.85 (+2.85%) | 9,305 |
| 7 Jan 2005 | INR | 30 | 31.75 | 29.15 | 29.8 | 29.8 | -0.4 (-1.32%) | 22,150 |
| 6 Jan 2005 | INR | 27.9 | 30.2 | 27.6 | 30.2 | 30.2 | +2.7 (+9.82%) | 9,698 |
| 5 Jan 2005 | INR | 25.95 | 27.85 | 25.95 | 27.5 | 27.5 | +1.9 (+7.42%) | 13,030 |
| 4 Jan 2005 | INR | 25.5 | 25.6 | 24 | 25.6 | 25.6 | +1.2 (+4.92%) | 6,472 |
| 3 Jan 2005 | INR | 26 | 28 | 24.4 | 24.4 | 24.4 | -1.1 (-4.31%) | 4,185 |
| 31 Dec 2004 | INR | 25.75 | 26.75 | 24.4 | 25.5 | 25.5 | +1 (+4.08%) | 7,050 |
| 30 Dec 2004 | INR | 25.4 | 25.4 | 24.2 | 24.5 | 24.5 | +0.45 (+1.87%) | 662 |
| 29 Dec 2004 | INR | 26 | 26 | 24 | 24.05 | 24.05 | -0.35 (-1.43%) | 905 |
| 28 Dec 2004 | INR | 27 | 27 | 24 | 24.4 | 24.4 | -0.4 (-1.61%) | 1,672 |
| 27 Dec 2004 | INR | 24.85 | 25 | 24.1 | 24.8 | 24.8 | +1.3 (+5.53%) | 1,658 |
| 24 Dec 2004 | INR | 24.4 | 24.5 | 23.5 | 23.5 | 23.5 | -0.25 (-1.05%) | 900 |
| 23 Dec 2004 | INR | 25.45 | 25.45 | 23.6 | 23.75 | 23.75 | -1 (-4.04%) | 1,306 |
| 22 Dec 2004 | INR | 25 | 25 | 24 | 24.75 | 24.75 | 0.0 (0.0%) | 1,150 |
| 21 Dec 2004 | INR | 25.5 | 25.5 | 24.45 | 24.75 | 24.75 | +0.25 (+1.02%) | 1,901 |
| 20 Dec 2004 | INR | 25.15 | 25.15 | 23.25 | 24.5 | 24.5 | +0.95 (+4.03%) | 1,800 |
| 17 Dec 2004 | INR | 27 | 27 | 23.55 | 23.55 | 23.55 | -1.4 (-5.61%) | 1,416 |
| 16 Dec 2004 | INR | 25.75 | 25.75 | 23.9 | 24.95 | 24.95 | -0.3 (-1.19%) | 580 |
| 15 Dec 2004 | INR | 25 | 25.25 | 23 | 25.25 | 25.25 | +0.55 (+2.23%) | 1,878 |
| 14 Dec 2004 | INR | 24.9 | 26 | 24.2 | 24.7 | 24.7 | +0.05 (+0.20%) | 5,215 |
| 13 Dec 2004 | INR | 23.7 | 24.65 | 23.7 | 24.65 | 24.65 | +0.75 (+3.14%) | 1,000 |
| 10 Dec 2004 | INR | 23 | 23.9 | 23 | 23.9 | 23.9 | +0.9 (+3.91%) | 2,401 |
| 9 Dec 2004 | INR | 21.2 | 23 | 21.2 | 23 | 23 | +1.7 (+7.98%) | 1,765 |
| 8 Dec 2004 | INR | 21 | 22 | 21 | 21.3 | 21.3 | -1.4 (-6.17%) | 1,000 |
| 7 Dec 2004 | INR | 22.95 | 22.95 | 22.7 | 22.7 | 22.7 | -0.3 (-1.30%) | 190 |
| 6 Dec 2004 | INR | 23.75 | 23.75 | 20.1 | 23 | 23 | +1 (+4.55%) | 665 |
| 3 Dec 2004 | INR | 23 | 23.75 | 22 | 22 | 22 | -0.3 (-1.35%) | 1,300 |
| 2 Dec 2004 | INR | 22.25 | 23.9 | 22.25 | 22.3 | 22.3 | -0.8 (-3.46%) | 1,450 |
| 1 Dec 2004 | INR | 23.4 | 23.4 | 22.5 | 23.1 | 23.1 | 0.0 (0.0%) | 732 |
| 30 Nov 2004 | INR | 24.95 | 24.95 | 23.1 | 23.1 | 23.1 | -1.4 (-5.71%) | 398 |
