| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | INR | 56.25 | 60.45 | 55.8 | 57.2 | 11.44 | +1.05 (+1.87%) | 52,609 |
| 13 Jan 2005 | INR | 53.25 | 57 | 53.25 | 56.15 | 11.23 | +3.35 (+6.34%) | 28,202 |
| 12 Jan 2005 | INR | 57.5 | 58.5 | 52.5 | 52.8 | 10.56 | -4.2 (-7.37%) | 45,847 |
| 11 Jan 2005 | INR | 60.25 | 62 | 56.55 | 57 | 11.4 | -3.65 (-6.02%) | 55,373 |
| 10 Jan 2005 | INR | 58.65 | 62.15 | 58.65 | 60.65 | 12.13 | +2.5 (+4.30%) | 50,181 |
| 7 Jan 2005 | INR | 59.7 | 61 | 57.1 | 58.15 | 11.63 | -1.2 (-2.02%) | 87,124 |
| 6 Jan 2005 | INR | 60 | 61.95 | 57 | 59.35 | 11.87 | -1.05 (-1.74%) | 72,981 |
| 5 Jan 2005 | INR | 65.4 | 66.9 | 56.3 | 60.4 | 12.08 | -4.8 (-7.36%) | 134,131 |
| 4 Jan 2005 | INR | 68 | 68 | 64.2 | 65.2 | 13.04 | -1.9 (-2.83%) | 78,161 |
| 3 Jan 2005 | INR | 68.4 | 68.4 | 65.5 | 67.1 | 13.42 | +0.4 (+0.60%) | 61,945 |
| 31 Dec 2004 | INR | 68.5 | 69.7 | 66 | 66.7 | 13.34 | -0.5 (-0.74%) | 107,996 |
| 30 Dec 2004 | INR | 70 | 70.4 | 65.5 | 67.2 | 13.44 | -0.85 (-1.25%) | 121,333 |
| 29 Dec 2004 | INR | 71 | 73.25 | 67 | 68.05 | 13.61 | -2.15 (-3.06%) | 246,994 |
| 28 Dec 2004 | INR | 66.5 | 74 | 65.05 | 70.2 | 14.04 | +4.8 (+7.34%) | 395,422 |
| 27 Dec 2004 | INR | 65 | 67.4 | 64.8 | 65.4 | 13.08 | +0.05 (+0.08%) | 87,897 |
| 24 Dec 2004 | INR | 67.45 | 67.45 | 64.9 | 65.35 | 13.07 | -1.05 (-1.58%) | 70,131 |
| 23 Dec 2004 | INR | 64 | 67.9 | 63.95 | 66.4 | 13.28 | +2.6 (+4.08%) | 203,989 |
| 22 Dec 2004 | INR | 67 | 67.85 | 63.3 | 63.8 | 12.76 | -2.05 (-3.11%) | 159,330 |
| 21 Dec 2004 | INR | 61 | 69.5 | 60.9 | 65.85 | 13.17 | +5.3 (+8.75%) | 519,969 |
| 20 Dec 2004 | INR | 59.8 | 62.75 | 59.8 | 60.55 | 12.11 | +1.05 (+1.76%) | 78,115 |
| 17 Dec 2004 | INR | 60.75 | 62.2 | 59.2 | 59.5 | 11.9 | -0.65 (-1.08%) | 44,372 |
| 16 Dec 2004 | INR | 61.2 | 61.5 | 59.55 | 60.15 | 12.03 | -0.25 (-0.41%) | 52,491 |
| 15 Dec 2004 | INR | 62.25 | 63.9 | 60 | 60.4 | 12.08 | -2.35 (-3.75%) | 71,274 |
| 14 Dec 2004 | INR | 59.5 | 63.8 | 59.5 | 62.75 | 12.55 | +3.6 (+6.09%) | 154,001 |
| 13 Dec 2004 | INR | 59.5 | 60 | 58.8 | 59.15 | 11.83 | +0.2 (+0.34%) | 21,345 |
| 10 Dec 2004 | INR | 59 | 61.9 | 58.55 | 58.95 | 11.79 | +0.15 (+0.26%) | 77,567 |
| 9 Dec 2004 | INR | 58.5 | 59.5 | 58.2 | 58.8 | 11.76 | +0.85 (+1.47%) | 19,879 |
| 8 Dec 2004 | INR | 60 | 62.1 | 57.6 | 57.95 | 11.59 | -2.3 (-3.82%) | 39,190 |
| 7 Dec 2004 | INR | 59.4 | 63 | 59.4 | 60.25 | 12.05 | +1.35 (+2.29%) | 87,326 |
| 6 Dec 2004 | INR | 58.5 | 60.5 | 58.5 | 58.9 | 11.78 | +0.85 (+1.46%) | 40,677 |
