| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | INR | 125 | 128 | 123 | 125.25 | 125.25 | -2.65 (-2.07%) | 64,505 |
| 27 Jan 2005 | INR | 128 | 129.5 | 127.05 | 127.9 | 127.9 | +1.45 (+1.15%) | 5,606 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 126.45 | 126.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 123.5 | 145.85 | 121.8 | 126.45 | 126.45 | +3.5 (+2.85%) | 21,092 |
| 24 Jan 2005 | INR | 127 | 127 | 121.15 | 122.95 | 122.95 | -2.8 (-2.23%) | 9,444 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 125.75 | 125.75 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 128 | 128 | 125 | 125.75 | 125.75 | -2 (-1.57%) | 24,162 |
| 19 Jan 2005 | INR | 131 | 131 | 127.5 | 127.75 | 127.75 | -2.3 (-1.77%) | 10,139 |
| 18 Jan 2005 | INR | 129.9 | 132.45 | 128.95 | 130.05 | 130.05 | +2.1 (+1.64%) | 23,373 |
| 17 Jan 2005 | INR | 130 | 131 | 125.6 | 127.95 | 127.95 | -0.25 (-0.20%) | 15,140 |
| 14 Jan 2005 | INR | 131 | 132.2 | 127 | 128.2 | 128.2 | -3.75 (-2.84%) | 17,899 |
| 13 Jan 2005 | INR | 128 | 133 | 128 | 131.95 | 131.95 | +6.75 (+5.39%) | 36,529 |
| 12 Jan 2005 | INR | 134.9 | 134.9 | 123.6 | 125.2 | 125.2 | -6.75 (-5.12%) | 67,862 |
| 11 Jan 2005 | INR | 137.2 | 138.25 | 131 | 131.95 | 131.95 | -4.9 (-3.58%) | 38,888 |
| 10 Jan 2005 | INR | 138 | 141 | 136 | 136.85 | 136.85 | -0.8 (-0.58%) | 56,717 |
| 7 Jan 2005 | INR | 136 | 139 | 135.3 | 137.65 | 137.65 | +1.85 (+1.36%) | 51,629 |
| 6 Jan 2005 | INR | 137 | 139.4 | 131 | 135.8 | 135.8 | -0.25 (-0.18%) | 136,645 |
| 5 Jan 2005 | INR | 147.5 | 152.95 | 129 | 136.05 | 136.05 | -11.2 (-7.61%) | 540,243 |
| 4 Jan 2005 | INR | 138.75 | 150.35 | 137 | 147.25 | 147.25 | +10.4 (+7.60%) | 367,652 |
| 3 Jan 2005 | INR | 140.6 | 141.5 | 135.65 | 136.85 | 136.85 | -2.45 (-1.76%) | 85,850 |
| 31 Dec 2004 | INR | 141.25 | 144.5 | 137.5 | 139.3 | 139.3 | +0.25 (+0.18%) | 148,729 |
| 30 Dec 2004 | INR | 143.35 | 146.3 | 138.5 | 139.05 | 139.05 | -2.9 (-2.04%) | 109,962 |
| 29 Dec 2004 | INR | 143.4 | 149 | 141 | 141.95 | 141.95 | +1.6 (+1.14%) | 225,512 |
| 28 Dec 2004 | INR | 140.9 | 143.95 | 139.7 | 140.35 | 140.35 | +0.95 (+0.68%) | 70,964 |
| 27 Dec 2004 | INR | 137 | 142.9 | 137 | 139.4 | 139.4 | +1.2 (+0.87%) | 90,846 |
| 24 Dec 2004 | INR | 140.05 | 143.7 | 135.6 | 138.2 | 138.2 | -1.05 (-0.75%) | 96,199 |
| 23 Dec 2004 | INR | 134.9 | 142 | 134.5 | 139.25 | 139.25 | +5.6 (+4.19%) | 138,287 |
| 22 Dec 2004 | INR | 139.9 | 139.9 | 133 | 133.65 | 133.65 | -3.45 (-2.52%) | 85,000 |
| 21 Dec 2004 | INR | 133.45 | 139.45 | 131.05 | 137.1 | 137.1 | +4.9 (+3.71%) | 105,819 |
| 20 Dec 2004 | INR | 131.4 | 133 | 129.6 | 132.2 | 132.2 | +2.45 (+1.89%) | 10,635 |
