| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 157.5 | 159.95 | 153 | 156.925 | 313.85 | -2.4 (-1.51%) | 40,762 |
| 5 Jan 2005 | INR | 164.75 | 164.75 | 151.05 | 159.325 | 318.65 | -5.85 (-3.54%) | 54,927 |
| 4 Jan 2005 | INR | 160.5 | 167.5 | 160.5 | 165.175 | 330.35 | +6.7 (+4.23%) | 94,392 |
| 3 Jan 2005 | INR | 154.2 | 159.85 | 154 | 158.475 | 316.95 | +5.35 (+3.49%) | 38,604 |
| 31 Dec 2004 | INR | 148.25 | 155.75 | 147 | 153.125 | 306.25 | +5.1 (+3.45%) | 42,945 |
| 30 Dec 2004 | INR | 154.95 | 156.45 | 146 | 148.025 | 296.05 | -6.175 (-4.00%) | 45,063 |
| 29 Dec 2004 | INR | 159 | 160.875 | 152.6 | 154.2 | 308.4 | -2.35 (-1.50%) | 48,354 |
| 28 Dec 2004 | INR | 152.35 | 157.5 | 151.25 | 156.55 | 313.1 | +4.875 (+3.21%) | 37,178 |
| 27 Dec 2004 | INR | 153.55 | 155.45 | 151 | 151.675 | 303.35 | -2.825 (-1.83%) | 7,384 |
| 24 Dec 2004 | INR | 154.575 | 157.625 | 152.075 | 154.5 | 309 | +0.3 (+0.19%) | 24,104 |
| 23 Dec 2004 | INR | 152.5 | 155.725 | 152.5 | 154.2 | 308.4 | +1.975 (+1.30%) | 56,295 |
| 22 Dec 2004 | INR | 157.5 | 158.6 | 150.5 | 152.225 | 304.45 | -4.3 (-2.75%) | 52,942 |
| 21 Dec 2004 | INR | 156.5 | 160 | 155.05 | 156.525 | 313.05 | +0.225 (+0.14%) | 79,655 |
| 20 Dec 2004 | INR | 150.95 | 157.45 | 148.85 | 156.3 | 312.6 | +5.975 (+3.97%) | 238,380 |
| 17 Dec 2004 | INR | 145 | 154.45 | 145 | 150.325 | 300.65 | +5.75 (+3.98%) | 199,856 |
| 16 Dec 2004 | INR | 141.475 | 145.95 | 140.25 | 144.575 | 289.15 | +3.825 (+2.72%) | 38,302 |
| 15 Dec 2004 | INR | 141.4 | 143.875 | 140.125 | 140.75 | 281.5 | +0.6 (+0.43%) | 39,513 |
| 14 Dec 2004 | INR | 138.4 | 140.525 | 138.4 | 140.15 | 280.3 | +3.075 (+2.24%) | 18,988 |
| 13 Dec 2004 | INR | 138.85 | 139.5 | 136.525 | 137.075 | 274.15 | -0.275 (-0.20%) | 16,627 |
| 10 Dec 2004 | INR | 139.7 | 140.875 | 136.65 | 137.35 | 274.7 | -1.025 (-0.74%) | 32,870 |
| 9 Dec 2004 | INR | 140.05 | 141.475 | 138 | 138.375 | 276.75 | -0.625 (-0.45%) | 22,080 |
| 8 Dec 2004 | INR | 140.95 | 142.825 | 138.55 | 139 | 278 | -1.6 (-1.14%) | 19,031 |
| 7 Dec 2004 | INR | 140.775 | 144 | 140.075 | 140.6 | 281.2 | +0.6 (+0.43%) | 26,980 |
| 6 Dec 2004 | INR | 144.525 | 144.525 | 139.55 | 140 | 280 | -4.3 (-2.98%) | 18,274 |
| 3 Dec 2004 | INR | 147.75 | 148.4 | 143.6 | 144.3 | 288.6 | -3.575 (-2.42%) | 32,818 |
| 2 Dec 2004 | INR | 151.5 | 154 | 147.025 | 147.875 | 295.75 | -0.45 (-0.30%) | 101,328 |
| 1 Dec 2004 | INR | 143 | 151.2 | 140.375 | 148.325 | 296.65 | +7.175 (+5.08%) | 75,443 |
| 30 Nov 2004 | INR | 139.35 | 143.5 | 139.25 | 141.15 | 282.3 | +3.675 (+2.67%) | 48,463 |
| 29 Nov 2004 | INR | 137.75 | 140.5 | 137.025 | 137.475 | 274.95 | +0.15 (+0.11%) | 22,111 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 137.325 | 274.65 | 0.0 (0.0%) | 0 |
