| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 115.7 | 120 | 106.05 | 113.05 | 11.305 | -0.1 (-0.09%) | 22,687 |
| 5 Jan 2005 | INR | 122.45 | 123.95 | 111.25 | 113.15 | 11.315 | -9.55 (-7.78%) | 19,503 |
| 4 Jan 2005 | INR | 128.4 | 129.7 | 122 | 122.7 | 12.27 | -4.8 (-3.76%) | 29,081 |
| 3 Jan 2005 | INR | 132 | 132 | 126.3 | 127.5 | 12.75 | -2.45 (-1.89%) | 14,458 |
| 31 Dec 2004 | INR | 131 | 132.95 | 129 | 129.95 | 12.995 | +1.2 (+0.93%) | 21,734 |
| 30 Dec 2004 | INR | 134 | 136.5 | 128 | 128.75 | 12.875 | -4.15 (-3.12%) | 36,980 |
| 29 Dec 2004 | INR | 137.5 | 142 | 131.25 | 132.9 | 13.29 | -6.65 (-4.77%) | 70,636 |
| 28 Dec 2004 | INR | 131 | 145.1 | 124.9 | 139.55 | 13.955 | +7.6 (+5.76%) | 259,017 |
| 27 Dec 2004 | INR | 142.45 | 145 | 131.05 | 131.95 | 13.195 | -10.45 (-7.34%) | 68,899 |
| 24 Dec 2004 | INR | 159.7 | 159.7 | 140.8 | 142.4 | 14.24 | -2.8 (-1.93%) | 223,666 |
| 23 Dec 2004 | INR | 137.9 | 145.2 | 136 | 145.2 | 14.52 | +13.2 (+10%) | 259,388 |
| 22 Dec 2004 | INR | 138.55 | 141.4 | 130.7 | 132 | 13.2 | -3.55 (-2.62%) | 87,706 |
| 21 Dec 2004 | INR | 138.9 | 145 | 132 | 135.55 | 13.555 | -1.2 (-0.88%) | 209,557 |
| 20 Dec 2004 | INR | 130 | 152.15 | 127 | 136.75 | 13.675 | +9.95 (+7.85%) | 533,462 |
| 17 Dec 2004 | INR | 106 | 126.8 | 106 | 126.8 | 12.68 | +21.1 (+19.96%) | 498,620 |
| 16 Dec 2004 | INR | 113.45 | 113.45 | 104.1 | 105.7 | 10.57 | -6.4 (-5.71%) | 156,395 |
| 15 Dec 2004 | INR | 110.05 | 126.5 | 109.5 | 112.1 | 11.21 | +5.25 (+4.91%) | 729,080 |
| 14 Dec 2004 | INR | 89.9 | 106.85 | 89 | 106.85 | 10.685 | +17.8 (+19.99%) | 426,002 |
| 13 Dec 2004 | INR | 87.45 | 90.25 | 86.75 | 89.05 | 8.905 | +2.95 (+3.43%) | 97,967 |
| 10 Dec 2004 | INR | 89 | 90 | 84.5 | 86.1 | 8.61 | -1 (-1.15%) | 18,950 |
| 9 Dec 2004 | INR | 90.1 | 92 | 85.1 | 87.1 | 8.71 | +0.8 (+0.93%) | 156,880 |
| 8 Dec 2004 | INR | 90 | 90 | 80.9 | 86.3 | 8.63 | +7.3 (+9.24%) | 137,894 |
| 7 Dec 2004 | INR | 79 | 79.95 | 76.25 | 79 | 7.9 | +0.1 (+0.13%) | 6,351 |
| 6 Dec 2004 | INR | 76.1 | 80.9 | 76.1 | 78.9 | 7.89 | +1.85 (+2.40%) | 9,991 |
| 3 Dec 2004 | INR | 77.2 | 78.25 | 76.65 | 77.05 | 7.705 | -0.75 (-0.96%) | 6,657 |
| 2 Dec 2004 | INR | 79.95 | 79.95 | 76.85 | 77.8 | 7.78 | +0.2 (+0.26%) | 4,952 |
| 1 Dec 2004 | INR | 78.2 | 79.1 | 77.05 | 77.6 | 7.76 | -2.9 (-3.60%) | 14,213 |
| 30 Nov 2004 | INR | 82.05 | 82.9 | 79.05 | 80.5 | 8.05 | -1.8 (-2.19%) | 33,452 |
| 29 Nov 2004 | INR | 83 | 85.45 | 82.1 | 82.3 | 8.23 | +0.5 (+0.61%) | 23,966 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 81.8 | 8.18 | 0.0 (0.0%) | 0 |
