| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | INR | 63.5 | 65 | 63 | 64.95 | 6.495 | +1.4 (+2.20%) | 10,570 |
| 14 Jan 2005 | INR | 64.5 | 64.5 | 63 | 63.55 | 6.355 | -0.25 (-0.39%) | 7,200 |
| 13 Jan 2005 | INR | 61 | 64 | 61 | 63.8 | 6.38 | +1.65 (+2.65%) | 7,000 |
| 12 Jan 2005 | INR | 64 | 64 | 60.3 | 62.15 | 6.215 | -1.35 (-2.13%) | 8,420 |
| 11 Jan 2005 | INR | 63.4 | 65 | 62.5 | 63.5 | 6.35 | +0.15 (+0.24%) | 18,666 |
| 10 Jan 2005 | INR | 65 | 65 | 62.5 | 63.35 | 6.335 | +1.7 (+2.76%) | 15,468 |
| 7 Jan 2005 | INR | 61 | 64 | 61 | 61.65 | 6.165 | +3.55 (+6.11%) | 21,324 |
| 6 Jan 2005 | INR | 60.45 | 60.45 | 57.95 | 58.1 | 5.81 | +0.1 (+0.17%) | 3,200 |
| 5 Jan 2005 | INR | 61 | 61 | 56.5 | 58 | 5.8 | -0.9 (-1.53%) | 6,500 |
| 4 Jan 2005 | INR | 57 | 61 | 57 | 58.9 | 5.89 | +0.2 (+0.34%) | 7,570 |
| 3 Jan 2005 | INR | 60 | 60.5 | 58 | 58.7 | 5.87 | -1.1 (-1.84%) | 7,460 |
| 31 Dec 2004 | INR | 58.25 | 62 | 57.6 | 59.8 | 5.98 | +2.55 (+4.45%) | 13,720 |
| 30 Dec 2004 | INR | 60 | 60.45 | 57.25 | 57.25 | 5.725 | -2.75 (-4.58%) | 5,700 |
| 29 Dec 2004 | INR | 58 | 61 | 57 | 60 | 6 | +0.55 (+0.93%) | 3,860 |
| 28 Dec 2004 | INR | 60 | 62 | 59.4 | 59.45 | 5.945 | -0.55 (-0.92%) | 10,200 |
| 27 Dec 2004 | INR | 60 | 61.4 | 60 | 60 | 6 | -1 (-1.64%) | 3,500 |
| 24 Dec 2004 | INR | 59.5 | 62.25 | 59.5 | 61 | 6.1 | +0.95 (+1.58%) | 8,800 |
| 23 Dec 2004 | INR | 60 | 61 | 58.75 | 60.05 | 6.005 | +0.5 (+0.84%) | 11,820 |
| 22 Dec 2004 | INR | 60 | 61.25 | 58.6 | 59.55 | 5.955 | -0.4 (-0.67%) | 7,200 |
| 21 Dec 2004 | INR | 60 | 61.5 | 59.65 | 59.95 | 5.995 | -1.2 (-1.96%) | 4,980 |
| 20 Dec 2004 | INR | 60 | 63 | 59.25 | 61.15 | 6.115 | +1.8 (+3.03%) | 11,400 |
| 17 Dec 2004 | INR | 63 | 63 | 59 | 59.35 | 5.935 | -3.2 (-5.12%) | 13,420 |
| 16 Dec 2004 | INR | 62.9 | 63.75 | 61.25 | 62.55 | 6.255 | +0.55 (+0.89%) | 13,220 |
| 15 Dec 2004 | INR | 63 | 63 | 61.1 | 62 | 6.2 | -1 (-1.59%) | 8,440 |
| 14 Dec 2004 | INR | 62 | 63.5 | 62 | 63 | 6.3 | +1.9 (+3.11%) | 8,860 |
| 13 Dec 2004 | INR | 60.25 | 62 | 60.25 | 61.1 | 6.11 | +1.1 (+1.83%) | 3,360 |
| 10 Dec 2004 | INR | 59.8 | 61.5 | 59.75 | 60 | 6 | -0.7 (-1.15%) | 2,450 |
| 9 Dec 2004 | INR | 60.3 | 61.5 | 60 | 60.7 | 6.07 | +0.95 (+1.59%) | 10,350 |
| 8 Dec 2004 | INR | 63 | 63 | 59.75 | 59.75 | 5.975 | -3 (-4.78%) | 12,800 |
| 7 Dec 2004 | INR | 62.2 | 63 | 61.5 | 62.75 | 6.275 | +0.35 (+0.56%) | 6,322 |
