| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 65 | 65.95 | 62.75 | 63.15 | 6.315 | +0.3 (+0.48%) | 8,262 |
| 17 Jan 2005 | INR | 65.1 | 65.1 | 62.85 | 62.85 | 6.285 | -3.3 (-4.99%) | 4,466 |
| 14 Jan 2005 | INR | 66 | 68 | 63.2 | 66.15 | 6.615 | +0.05 (+0.08%) | 3,861 |
| 13 Jan 2005 | INR | 68.65 | 69 | 64.05 | 66.1 | 6.61 | -0.4 (-0.60%) | 600 |
| 12 Jan 2005 | INR | 67.25 | 69.2 | 65.5 | 66.5 | 6.65 | -2.4 (-3.48%) | 3,475 |
| 11 Jan 2005 | INR | 71.5 | 71.5 | 68.05 | 68.9 | 6.89 | -1.6 (-2.27%) | 2,495 |
| 10 Jan 2005 | INR | 71.2 | 72.8 | 69 | 70.5 | 7.05 | -0.5 (-0.70%) | 3,873 |
| 7 Jan 2005 | INR | 67.45 | 73.8 | 67.45 | 71 | 7.1 | +0.05 (+0.07%) | 4,956 |
| 6 Jan 2005 | INR | 75.35 | 75.35 | 68.9 | 70.95 | 7.095 | -1.55 (-2.14%) | 9,497 |
| 5 Jan 2005 | INR | 75 | 75 | 71.95 | 72.5 | 7.25 | -3.2 (-4.23%) | 7,976 |
| 4 Jan 2005 | INR | 77 | 77.25 | 75 | 75.7 | 7.57 | -0.9 (-1.17%) | 11,625 |
| 3 Jan 2005 | INR | 78.8 | 78.9 | 75.6 | 76.6 | 7.66 | +1.45 (+1.93%) | 24,100 |
| 31 Dec 2004 | INR | 76 | 76.9 | 74.5 | 75.15 | 7.515 | -0.65 (-0.86%) | 7,450 |
| 30 Dec 2004 | INR | 76.5 | 76.5 | 73 | 75.8 | 7.58 | +1.85 (+2.50%) | 8,005 |
| 29 Dec 2004 | INR | 77.25 | 77.25 | 73.5 | 73.95 | 7.395 | -2.95 (-3.84%) | 14,100 |
| 28 Dec 2004 | INR | 79.3 | 79.8 | 75.2 | 76.9 | 7.69 | -1.85 (-2.35%) | 13,554 |
| 27 Dec 2004 | INR | 76.8 | 80 | 76 | 78.75 | 7.875 | +1.05 (+1.35%) | 23,883 |
| 24 Dec 2004 | INR | 76.95 | 78 | 75.75 | 77.7 | 7.77 | +1.55 (+2.04%) | 17,003 |
| 23 Dec 2004 | INR | 74 | 76.3 | 73.9 | 76.15 | 7.615 | +3.45 (+4.75%) | 27,640 |
| 22 Dec 2004 | INR | 72 | 72.7 | 68.05 | 72.7 | 7.27 | +3.45 (+4.98%) | 18,294 |
| 21 Dec 2004 | INR | 67.4 | 69.9 | 67.4 | 69.25 | 6.925 | +1.4 (+2.06%) | 7,119 |
| 20 Dec 2004 | INR | 66.7 | 69 | 66.7 | 67.85 | 6.785 | +0.3 (+0.44%) | 3,354 |
| 17 Dec 2004 | INR | 68.5 | 69 | 67 | 67.55 | 6.755 | +0.8 (+1.20%) | 6,990 |
| 16 Dec 2004 | INR | 65.95 | 69.5 | 65.9 | 66.75 | 6.675 | -0.8 (-1.18%) | 6,050 |
| 15 Dec 2004 | INR | 67 | 69.25 | 67 | 67.55 | 6.755 | +0.15 (+0.22%) | 4,148 |
| 14 Dec 2004 | INR | 70.2 | 70.3 | 66.35 | 67.4 | 6.74 | +0.2 (+0.30%) | 10,470 |
| 13 Dec 2004 | INR | 65.5 | 67.2 | 65.45 | 67.2 | 6.72 | +3.2 (+5%) | 9,464 |
| 10 Dec 2004 | INR | 66 | 66 | 63 | 64 | 6.4 | -1.25 (-1.92%) | 7,515 |
| 9 Dec 2004 | INR | 66.15 | 68.95 | 65.1 | 65.25 | 6.525 | -1.05 (-1.58%) | 1,663 |
| 8 Dec 2004 | INR | 67.5 | 69 | 66.3 | 66.3 | 6.63 | -1.8 (-2.64%) | 3,311 |
