| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | INR | 36.5 | 37.6 | 36.2 | 36.25 | 36.25 | -0.15 (-0.41%) | 50,000 |
| 14 Jan 2005 | INR | 36.95 | 38 | 36.1 | 36.4 | 36.4 | -0.45 (-1.22%) | 315,970 |
| 13 Jan 2005 | INR | 38 | 39.2 | 36.4 | 36.85 | 36.85 | -1.1 (-2.90%) | 362,820 |
| 12 Jan 2005 | INR | 39 | 39.3 | 37.8 | 37.95 | 37.95 | -1.8 (-4.53%) | 244,900 |
| 11 Jan 2005 | INR | 39 | 40.25 | 38.5 | 39.75 | 39.75 | +1.2 (+3.11%) | 200,200 |
| 10 Jan 2005 | INR | 39.8 | 40 | 38 | 38.55 | 38.55 | -0.85 (-2.16%) | 157,000 |
| 7 Jan 2005 | INR | 38.65 | 40 | 38.65 | 39.4 | 39.4 | -0.3 (-0.76%) | 60,500 |
| 6 Jan 2005 | INR | 40 | 40.15 | 37.7 | 39.7 | 39.7 | +0.1 (+0.25%) | 150,570 |
| 5 Jan 2005 | INR | 38.55 | 40.2 | 37.8 | 39.6 | 39.6 | -0.15 (-0.38%) | 283,780 |
| 4 Jan 2005 | INR | 40.25 | 40.85 | 39 | 39.75 | 39.75 | -0.65 (-1.61%) | 170,210 |
| 3 Jan 2005 | INR | 39.05 | 41 | 39 | 40.4 | 40.4 | +0.6 (+1.51%) | 91,330 |
| 31 Dec 2004 | INR | 40.2 | 40.4 | 39.4 | 39.8 | 39.8 | 0.0 (0.0%) | 93,300 |
| 30 Dec 2004 | INR | 39.85 | 40.1 | 39 | 39.8 | 39.8 | +0.6 (+1.53%) | 204,900 |
| 29 Dec 2004 | INR | 39.9 | 40 | 39 | 39.2 | 39.2 | -0.45 (-1.13%) | 153,000 |
| 28 Dec 2004 | INR | 40.05 | 40.85 | 39 | 39.65 | 39.65 | -0.65 (-1.61%) | 114,710 |
| 27 Dec 2004 | INR | 38.2 | 41.8 | 37.9 | 40.3 | 40.3 | +0.45 (+1.13%) | 136,590 |
| 24 Dec 2004 | INR | 41 | 41 | 39.6 | 39.85 | 39.85 | -0.6 (-1.48%) | 187,000 |
| 23 Dec 2004 | INR | 41.05 | 41.5 | 40.05 | 40.45 | 40.45 | -0.55 (-1.34%) | 197,410 |
| 22 Dec 2004 | INR | 40.1 | 41.5 | 40.05 | 41 | 41 | +0.05 (+0.12%) | 130,010 |
| 21 Dec 2004 | INR | 42.9 | 42.9 | 40.55 | 40.95 | 40.95 | -1.15 (-2.73%) | 126,310 |
| 20 Dec 2004 | INR | 41.15 | 42.8 | 41.15 | 42.1 | 42.1 | -0.2 (-0.47%) | 120,500 |
| 17 Dec 2004 | INR | 42.7 | 43.5 | 40.45 | 42.3 | 42.3 | -0.25 (-0.59%) | 208,160 |
| 16 Dec 2004 | INR | 40 | 42.55 | 40 | 42.55 | 42.55 | +2 (+4.93%) | 363,520 |
| 15 Dec 2004 | INR | 38.55 | 41 | 38.55 | 40.55 | 40.55 | +0.75 (+1.88%) | 255,200 |
| 14 Dec 2004 | INR | 39.5 | 40.4 | 39 | 39.8 | 39.8 | +0.75 (+1.92%) | 214,970 |
| 13 Dec 2004 | INR | 40.5 | 41 | 39 | 39.05 | 39.05 | -0.1 (-0.26%) | 110,500 |
| 10 Dec 2004 | INR | 41.4 | 41.4 | 38.1 | 39.15 | 39.15 | -0.5 (-1.26%) | 137,430 |
| 9 Dec 2004 | INR | 38.45 | 40 | 38.45 | 39.65 | 39.65 | +1 (+2.59%) | 127,900 |
| 8 Dec 2004 | INR | 39.95 | 40 | 38.1 | 38.65 | 38.65 | -0.5 (-1.28%) | 139,550 |
| 7 Dec 2004 | INR | 37.6 | 39.5 | 37.6 | 39.15 | 39.15 | +0.1 (+0.26%) | 62,510 |
