| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 134.5 | 134.5 | 123.75 | 124.25 | 124.25 | -6 (-4.61%) | 456,670 |
| 6 Jan 2005 | INR | 137 | 137 | 125.65 | 130.25 | 130.25 | -2 (-1.51%) | 378,500 |
| 5 Jan 2005 | INR | 133 | 137 | 127.5 | 132.25 | 132.25 | -1.95 (-1.45%) | 442,560 |
| 4 Jan 2005 | INR | 142.65 | 144 | 133.05 | 134.2 | 134.2 | -3.9 (-2.82%) | 601,790 |
| 3 Jan 2005 | INR | 133 | 138.1 | 133 | 138.1 | 138.1 | +6.55 (+4.98%) | 326,160 |
| 31 Dec 2004 | INR | 131 | 131.55 | 127.1 | 131.55 | 131.55 | +6.25 (+4.99%) | 444,150 |
| 30 Dec 2004 | INR | 122.15 | 128 | 121 | 125.3 | 125.3 | +0.25 (+0.20%) | 295,180 |
| 29 Dec 2004 | INR | 129.4 | 131.4 | 122.1 | 125.05 | 125.05 | -0.1 (-0.08%) | 341,290 |
| 28 Dec 2004 | INR | 122 | 125.15 | 120 | 125.15 | 125.15 | +5.95 (+4.99%) | 377,970 |
| 27 Dec 2004 | INR | 115.5 | 123.45 | 115.5 | 119.2 | 119.2 | +1.45 (+1.23%) | 154,350 |
| 24 Dec 2004 | INR | 126.95 | 126.95 | 117.5 | 117.75 | 117.75 | -5.8 (-4.69%) | 177,460 |
| 23 Dec 2004 | INR | 118 | 123.55 | 116.25 | 123.55 | 123.55 | +5.85 (+4.97%) | 441,450 |
| 22 Dec 2004 | INR | 115.6 | 119.5 | 110.1 | 117.7 | 117.7 | +1.85 (+1.60%) | 233,700 |
| 21 Dec 2004 | INR | 115 | 119.5 | 115 | 115.85 | 115.85 | -1.1 (-0.94%) | 164,610 |
| 20 Dec 2004 | INR | 121.2 | 122.2 | 114.5 | 116.95 | 116.95 | -3.4 (-2.83%) | 273,220 |
| 17 Dec 2004 | INR | 121.9 | 126 | 120 | 120.35 | 120.35 | +0.35 (+0.29%) | 512,000 |
| 16 Dec 2004 | INR | 126.8 | 127.75 | 118 | 120 | 120 | -4.05 (-3.26%) | 821,840 |
| 15 Dec 2004 | INR | 124.15 | 124.15 | 116 | 124.05 | 124.05 | +5.8 (+4.90%) | 2,115,950 |
| 14 Dec 2004 | INR | 110 | 118.25 | 110 | 118.25 | 118.25 | +10.75 (+10%) | 1,455,960 |
| 13 Dec 2004 | INR | 99.8 | 107.5 | 99.8 | 107.5 | 107.5 | +9.75 (+9.97%) | 1,337,680 |
| 10 Dec 2004 | INR | 91.5 | 98.2 | 91.5 | 97.75 | 97.75 | +8.45 (+9.46%) | 1,167,870 |
| 9 Dec 2004 | INR | 84.85 | 91 | 84.5 | 89.3 | 89.3 | +4.95 (+5.87%) | 373,310 |
| 8 Dec 2004 | INR | 88 | 89 | 83.55 | 84.35 | 84.35 | -2.3 (-2.65%) | 630,590 |
| 7 Dec 2004 | INR | 83.85 | 88.75 | 82 | 86.65 | 86.65 | +3.85 (+4.65%) | 494,150 |
| 6 Dec 2004 | INR | 86.9 | 86.9 | 82.5 | 82.8 | 82.8 | -0.4 (-0.48%) | 106,970 |
| 3 Dec 2004 | INR | 81.05 | 84.5 | 80 | 83.2 | 83.2 | +2.2 (+2.72%) | 550,480 |
| 2 Dec 2004 | INR | 83.15 | 87.8 | 80 | 81 | 81 | -4.2 (-4.93%) | 223,490 |
| 1 Dec 2004 | INR | 85 | 86 | 78.05 | 85.2 | 85.2 | +0.85 (+1.01%) | 272,510 |
| 30 Nov 2004 | INR | 85 | 86 | 81 | 84.35 | 84.35 | +4.3 (+5.37%) | 567,570 |
| 29 Nov 2004 | INR | 83.7 | 83.7 | 77.6 | 80.05 | 80.05 | -1.5 (-1.84%) | 196,230 |
