| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 150.65 | 150.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 151 | 154 | 147.15 | 150.65 | 150.65 | +0.35 (+0.23%) | 106,646 |
| 24 Jan 2005 | INR | 156.9 | 156.9 | 143.8 | 150.3 | 150.3 | +0.35 (+0.23%) | 517,961 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 149.95 | 149.95 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 136.9 | 149.95 | 136.5 | 149.95 | 149.95 | +13.6 (+9.97%) | 619,100 |
| 19 Jan 2005 | INR | 140.35 | 145.9 | 135.15 | 136.35 | 136.35 | -3.1 (-2.22%) | 211,826 |
| 18 Jan 2005 | INR | 140.8 | 141.85 | 137.3 | 139.45 | 139.45 | +0.2 (+0.14%) | 217,368 |
| 17 Jan 2005 | INR | 149.9 | 150 | 138.1 | 139.25 | 139.25 | -7.7 (-5.24%) | 228,951 |
| 14 Jan 2005 | INR | 144.85 | 153.4 | 143.8 | 146.95 | 146.95 | +3.25 (+2.26%) | 569,802 |
| 13 Jan 2005 | INR | 143 | 147.7 | 138.95 | 143.7 | 143.7 | +4.85 (+3.49%) | 279,991 |
| 12 Jan 2005 | INR | 150.1 | 154 | 135.7 | 138.85 | 138.85 | -9.45 (-6.37%) | 497,502 |
| 11 Jan 2005 | INR | 144 | 151.25 | 141.15 | 148.3 | 148.3 | +5.95 (+4.18%) | 770,159 |
| 10 Jan 2005 | INR | 144.85 | 152 | 141.25 | 142.35 | 142.35 | +0.35 (+0.25%) | 612,963 |
| 7 Jan 2005 | INR | 136 | 144.2 | 135 | 142 | 142 | +3.55 (+2.56%) | 374,564 |
| 6 Jan 2005 | INR | 135.9 | 148 | 129 | 138.45 | 138.45 | +1.85 (+1.35%) | 967,792 |
| 5 Jan 2005 | INR | 142 | 154.4 | 126.15 | 136.6 | 136.6 | -5.6 (-3.94%) | 1,407,462 |
| 4 Jan 2005 | INR | 137.8 | 145 | 137.05 | 142.2 | 142.2 | +5.45 (+3.99%) | 919,364 |
| 3 Jan 2005 | INR | 118 | 138.55 | 118 | 136.75 | 136.75 | +19.95 (+17.08%) | 917,237 |
| 31 Dec 2004 | INR | 111.2 | 117.9 | 111.2 | 116.8 | 116.8 | +6.55 (+5.94%) | 286,369 |
| 30 Dec 2004 | INR | 111.8 | 113.2 | 108.3 | 110.25 | 110.25 | -0.85 (-0.77%) | 173,560 |
| 29 Dec 2004 | INR | 112 | 114.85 | 108 | 111.1 | 111.1 | -2.15 (-1.90%) | 216,251 |
| 28 Dec 2004 | INR | 110.4 | 115 | 108.6 | 113.25 | 113.25 | +4.05 (+3.71%) | 241,155 |
| 27 Dec 2004 | INR | 112.1 | 112.1 | 108 | 109.2 | 109.2 | -1.65 (-1.49%) | 162,250 |
| 24 Dec 2004 | INR | 111 | 118.8 | 110 | 110.85 | 110.85 | +0.7 (+0.64%) | 1,018,715 |
| 23 Dec 2004 | INR | 104 | 111.9 | 104 | 110.15 | 110.15 | +6.9 (+6.68%) | 599,263 |
| 22 Dec 2004 | INR | 101.35 | 104.5 | 101 | 103.25 | 103.25 | +1.9 (+1.87%) | 178,328 |
| 21 Dec 2004 | INR | 99.8 | 102 | 98.35 | 101.35 | 101.35 | +1.5 (+1.50%) | 77,713 |
| 20 Dec 2004 | INR | 100.05 | 102.2 | 98.9 | 99.85 | 99.85 | +0.3 (+0.30%) | 90,649 |
| 17 Dec 2004 | INR | 100.2 | 102.7 | 98.6 | 99.55 | 99.55 | -1.3 (-1.29%) | 122,270 |
| 16 Dec 2004 | INR | 97.2 | 103.25 | 95.1 | 100.85 | 100.85 | +4.45 (+4.62%) | 246,741 |
