| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 79.5 | 81 | 79.15 | 79.9 | 79.9 | +2 (+2.57%) | 4,585 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 77.9 | 77.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 78.8 | 79 | 77.1 | 77.9 | 77.9 | +0.55 (+0.71%) | 3,905 |
| 24 Jan 2005 | INR | 75 | 80 | 75 | 77.35 | 77.35 | -1.2 (-1.53%) | 5,608 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 78.55 | 78.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 79.6 | 80.75 | 78.05 | 78.55 | 78.55 | -2.95 (-3.62%) | 4,174 |
| 19 Jan 2005 | INR | 80.6 | 83 | 80.6 | 81.5 | 81.5 | +0.6 (+0.74%) | 4,136 |
| 18 Jan 2005 | INR | 80.3 | 82 | 80 | 80.9 | 80.9 | +0.9 (+1.13%) | 4,210 |
| 17 Jan 2005 | INR | 80.1 | 83.6 | 78.5 | 80 | 80 | -2.25 (-2.74%) | 6,199 |
| 14 Jan 2005 | INR | 82.05 | 82.65 | 81 | 82.25 | 82.25 | +0.85 (+1.04%) | 2,520 |
| 13 Jan 2005 | INR | 81.25 | 82.5 | 80.05 | 81.4 | 81.4 | +0.7 (+0.87%) | 12,145 |
| 12 Jan 2005 | INR | 81.3 | 84 | 80 | 80.7 | 80.7 | -3.25 (-3.87%) | 9,468 |
| 11 Jan 2005 | INR | 86.95 | 87 | 83.05 | 83.95 | 83.95 | -2.6 (-3.00%) | 10,260 |
| 10 Jan 2005 | INR | 87.2 | 89.1 | 86.1 | 86.55 | 86.55 | -0.15 (-0.17%) | 6,316 |
| 7 Jan 2005 | INR | 87.1 | 87.75 | 85.7 | 86.7 | 86.7 | +0.25 (+0.29%) | 9,704 |
| 6 Jan 2005 | INR | 85 | 88.85 | 85 | 86.45 | 86.45 | -0.5 (-0.58%) | 17,160 |
| 5 Jan 2005 | INR | 91 | 93.1 | 85 | 86.95 | 86.95 | -5.9 (-6.35%) | 21,750 |
| 4 Jan 2005 | INR | 90 | 94 | 90 | 92.85 | 92.85 | +0.25 (+0.27%) | 17,446 |
| 3 Jan 2005 | INR | 90.4 | 94.5 | 90.4 | 92.6 | 92.6 | +2.1 (+2.32%) | 22,566 |
| 31 Dec 2004 | INR | 91.45 | 91.8 | 90.05 | 90.5 | 90.5 | +0.55 (+0.61%) | 14,997 |
| 30 Dec 2004 | INR | 90.2 | 90.75 | 89.2 | 89.95 | 89.95 | -0.35 (-0.39%) | 8,811 |
| 29 Dec 2004 | INR | 92 | 92 | 90 | 90.3 | 90.3 | +0.05 (+0.06%) | 15,590 |
| 28 Dec 2004 | INR | 91 | 92.85 | 90 | 90.25 | 90.25 | -0.9 (-0.99%) | 17,129 |
| 27 Dec 2004 | INR | 91.95 | 93 | 90.9 | 91.15 | 91.15 | -2.4 (-2.57%) | 11,675 |
| 24 Dec 2004 | INR | 90 | 95 | 90 | 93.55 | 93.55 | +2.85 (+3.14%) | 17,070 |
| 23 Dec 2004 | INR | 91 | 92.5 | 90.1 | 90.7 | 90.7 | -1.2 (-1.31%) | 9,910 |
| 22 Dec 2004 | INR | 92.5 | 94.3 | 90 | 91.9 | 91.9 | -1.55 (-1.66%) | 22,461 |
| 21 Dec 2004 | INR | 95 | 96.9 | 93 | 93.45 | 93.45 | -0.6 (-0.64%) | 29,750 |
| 20 Dec 2004 | INR | 91.25 | 94.95 | 90 | 94.05 | 94.05 | +3.15 (+3.47%) | 20,749 |
| 17 Dec 2004 | INR | 92 | 93.4 | 89.1 | 90.9 | 90.9 | +0.15 (+0.17%) | 16,650 |
