| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | INR | 121 | 121.45 | 117 | 118.4 | 118.4 | -1.9 (-1.58%) | 34,685 |
| 14 Jan 2005 | INR | 121.9 | 123.7 | 119.7 | 120.3 | 120.3 | -0.45 (-0.37%) | 41,734 |
| 13 Jan 2005 | INR | 119 | 122 | 119 | 120.75 | 120.75 | +3.15 (+2.68%) | 46,726 |
| 12 Jan 2005 | INR | 128.9 | 128.9 | 116.75 | 117.6 | 117.6 | -6.15 (-4.97%) | 77,636 |
| 11 Jan 2005 | INR | 129 | 129 | 123.1 | 123.75 | 123.75 | -4.25 (-3.32%) | 66,911 |
| 10 Jan 2005 | INR | 127 | 132 | 127 | 128 | 128 | +0.2 (+0.16%) | 104,957 |
| 7 Jan 2005 | INR | 125 | 129.5 | 125 | 127.8 | 127.8 | +2.95 (+2.36%) | 165,641 |
| 6 Jan 2005 | INR | 126.1 | 128.25 | 122.15 | 124.85 | 124.85 | -1.1 (-0.87%) | 145,963 |
| 5 Jan 2005 | INR | 135 | 135.5 | 121 | 125.95 | 125.95 | -9.7 (-7.15%) | 323,953 |
| 4 Jan 2005 | INR | 130.9 | 138 | 130 | 135.65 | 135.65 | +6.2 (+4.79%) | 574,861 |
| 3 Jan 2005 | INR | 120.9 | 131.4 | 120.9 | 129.45 | 129.45 | +9.95 (+8.33%) | 290,603 |
| 31 Dec 2004 | INR | 119.95 | 121.1 | 119 | 119.5 | 119.5 | +0.65 (+0.55%) | 36,794 |
| 30 Dec 2004 | INR | 119.8 | 121.3 | 118.35 | 118.85 | 118.85 | +0.1 (+0.08%) | 43,284 |
| 29 Dec 2004 | INR | 122 | 122.25 | 118 | 118.75 | 118.75 | -2.2 (-1.82%) | 66,048 |
| 28 Dec 2004 | INR | 122.7 | 122.7 | 120.6 | 120.95 | 120.95 | -0.45 (-0.37%) | 68,981 |
| 27 Dec 2004 | INR | 122.95 | 123 | 121.05 | 121.4 | 121.4 | -0.9 (-0.74%) | 51,093 |
| 24 Dec 2004 | INR | 124.8 | 125 | 121.4 | 122.3 | 122.3 | +0.5 (+0.41%) | 133,518 |
| 23 Dec 2004 | INR | 125 | 126.85 | 121.05 | 121.8 | 121.8 | -2.45 (-1.97%) | 90,275 |
| 22 Dec 2004 | INR | 123.9 | 127 | 122.9 | 124.25 | 124.25 | +1.6 (+1.30%) | 242,115 |
| 21 Dec 2004 | INR | 122 | 123.25 | 121 | 122.65 | 122.65 | +1.9 (+1.57%) | 81,933 |
| 20 Dec 2004 | INR | 121.75 | 122.8 | 119 | 120.75 | 120.75 | +0.3 (+0.25%) | 104,047 |
| 17 Dec 2004 | INR | 123.8 | 123.8 | 119.7 | 120.45 | 120.45 | -1.55 (-1.27%) | 65,216 |
| 16 Dec 2004 | INR | 124.8 | 124.8 | 121.5 | 122 | 122 | -1.55 (-1.25%) | 43,755 |
| 15 Dec 2004 | INR | 125.5 | 126.45 | 122.9 | 123.55 | 123.55 | -1.1 (-0.88%) | 99,488 |
| 14 Dec 2004 | INR | 124 | 125 | 123.25 | 124.65 | 124.65 | +2.25 (+1.84%) | 90,615 |
| 13 Dec 2004 | INR | 121.2 | 123.25 | 120.1 | 122.4 | 122.4 | +2.5 (+2.09%) | 65,434 |
| 10 Dec 2004 | INR | 122.4 | 123.3 | 119.15 | 119.9 | 119.9 | -1.5 (-1.24%) | 93,774 |
| 9 Dec 2004 | INR | 124.35 | 124.5 | 120.6 | 121.4 | 121.4 | -2.25 (-1.82%) | 60,995 |
| 8 Dec 2004 | INR | 125 | 125.75 | 123 | 123.65 | 123.65 | -1.5 (-1.20%) | 92,896 |
| 7 Dec 2004 | INR | 127.55 | 128.5 | 124.55 | 125.15 | 125.15 | -1.7 (-1.34%) | 260,957 |
