| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 63.8 | 64 | 62 | 64 | 6.4 | +1.1 (+1.75%) | 11,926 |
| 6 Jan 2005 | INR | 60.3 | 64.2 | 60.25 | 62.9 | 6.29 | +1.2 (+1.94%) | 19,578 |
| 5 Jan 2005 | INR | 66.05 | 66.55 | 60 | 61.7 | 6.17 | -3.7 (-5.66%) | 22,033 |
| 4 Jan 2005 | INR | 67 | 68 | 65 | 65.4 | 6.54 | -0.6 (-0.91%) | 14,521 |
| 3 Jan 2005 | INR | 69.95 | 70 | 55 | 66 | 6.6 | -2.7 (-3.93%) | 23,213 |
| 31 Dec 2004 | INR | 70.95 | 70.95 | 68.25 | 68.7 | 6.87 | -1.05 (-1.51%) | 10,851 |
| 30 Dec 2004 | INR | 71.15 | 71.15 | 68.7 | 69.75 | 6.975 | -1.55 (-2.17%) | 6,886 |
| 29 Dec 2004 | INR | 74 | 74 | 70.05 | 71.3 | 7.13 | -1.75 (-2.40%) | 17,630 |
| 28 Dec 2004 | INR | 73 | 74 | 70.1 | 73.05 | 7.305 | +0.75 (+1.04%) | 24,950 |
| 27 Dec 2004 | INR | 72.3 | 73 | 72 | 72.3 | 7.23 | -0.3 (-0.41%) | 5,302 |
| 24 Dec 2004 | INR | 74 | 74.9 | 72.1 | 72.6 | 7.26 | -0.9 (-1.22%) | 13,946 |
| 23 Dec 2004 | INR | 75.75 | 75.75 | 73 | 73.5 | 7.35 | +0.7 (+0.96%) | 10,440 |
| 22 Dec 2004 | INR | 79 | 79 | 72 | 72.8 | 7.28 | -4.85 (-6.25%) | 25,422 |
| 21 Dec 2004 | INR | 76.1 | 82.95 | 76 | 77.65 | 7.765 | +2.6 (+3.46%) | 82,752 |
| 20 Dec 2004 | INR | 72.25 | 78 | 71 | 75.05 | 7.505 | +2.3 (+3.16%) | 84,263 |
| 17 Dec 2004 | INR | 73.1 | 73.95 | 72 | 72.75 | 7.275 | +0.3 (+0.41%) | 11,701 |
| 16 Dec 2004 | INR | 72.55 | 74 | 72.1 | 72.45 | 7.245 | -0.75 (-1.02%) | 6,300 |
| 15 Dec 2004 | INR | 75.05 | 75.5 | 73 | 73.2 | 7.32 | -0.95 (-1.28%) | 11,843 |
| 14 Dec 2004 | INR | 74.35 | 75.9 | 73 | 74.15 | 7.415 | -0.7 (-0.94%) | 18,717 |
| 13 Dec 2004 | INR | 74.2 | 75.55 | 73.25 | 74.85 | 7.485 | +0.15 (+0.20%) | 23,990 |
| 10 Dec 2004 | INR | 76.05 | 77.85 | 74.05 | 74.7 | 7.47 | -0.75 (-0.99%) | 27,547 |
| 9 Dec 2004 | INR | 76 | 76.4 | 73.4 | 75.45 | 7.545 | +0.45 (+0.60%) | 45,881 |
| 8 Dec 2004 | INR | 75 | 78.25 | 73.35 | 75 | 7.5 | +0.7 (+0.94%) | 57,751 |
| 7 Dec 2004 | INR | 70.1 | 75.25 | 70 | 74.3 | 7.43 | +3.45 (+4.87%) | 34,557 |
| 6 Dec 2004 | INR | 69.5 | 72.45 | 69 | 70.85 | 7.085 | +2 (+2.90%) | 17,289 |
| 3 Dec 2004 | INR | 71.65 | 71.65 | 68.5 | 68.85 | 6.885 | -0.9 (-1.29%) | 5,581 |
| 2 Dec 2004 | INR | 70.3 | 71 | 69 | 69.75 | 6.975 | +0.15 (+0.22%) | 11,655 |
| 1 Dec 2004 | INR | 71 | 71.85 | 69.5 | 69.6 | 6.96 | -1.4 (-1.97%) | 14,391 |
| 30 Nov 2004 | INR | 77.75 | 77.75 | 70.25 | 71 | 7.1 | -4.75 (-6.27%) | 29,740 |
| 29 Nov 2004 | INR | 75.3 | 76.5 | 74.7 | 75.75 | 7.575 | -0.35 (-0.46%) | 30,286 |
