| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 294.8 | 58.96 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 294 | 298 | 286 | 294.8 | 58.96 | +1.25 (+0.43%) | 64,105 |
| 24 Jan 2005 | INR | 273.1 | 296 | 273.1 | 293.55 | 58.71 | +16.5 (+5.96%) | 86,390 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 277.05 | 55.41 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 284.8 | 284.8 | 275 | 277.05 | 55.41 | -6.65 (-2.34%) | 192,100 |
| 19 Jan 2005 | INR | 291.9 | 291.9 | 281.5 | 283.7 | 56.74 | -8.05 (-2.76%) | 151,120 |
| 18 Jan 2005 | INR | 290 | 294.95 | 286.1 | 291.75 | 58.35 | +2.9 (+1.00%) | 138,125 |
| 17 Jan 2005 | INR | 305 | 305 | 287.3 | 288.85 | 57.77 | -18.35 (-5.97%) | 283,000 |
| 14 Jan 2005 | INR | 321 | 328 | 306 | 307.2 | 61.44 | -0.1 (-0.03%) | 54,430 |
| 13 Jan 2005 | INR | 305 | 309.5 | 303.1 | 307.3 | 61.46 | +6.95 (+2.31%) | 38,795 |
| 12 Jan 2005 | INR | 315 | 315 | 298 | 300.35 | 60.07 | -14.35 (-4.56%) | 73,165 |
| 11 Jan 2005 | INR | 320 | 320 | 310 | 314.7 | 62.94 | -5.35 (-1.67%) | 64,715 |
| 10 Jan 2005 | INR | 318 | 327 | 317.35 | 320.05 | 64.01 | +6.2 (+1.98%) | 120,135 |
| 7 Jan 2005 | INR | 312 | 316 | 311 | 313.85 | 62.77 | +3.9 (+1.26%) | 50,245 |
| 6 Jan 2005 | INR | 328 | 328 | 305.3 | 309.95 | 61.99 | -5.4 (-1.71%) | 94,570 |
| 5 Jan 2005 | INR | 335 | 335 | 311.5 | 315.35 | 63.07 | -10.6 (-3.25%) | 82,990 |
| 4 Jan 2005 | INR | 330.8 | 330.8 | 323.1 | 325.95 | 65.19 | -0.55 (-0.17%) | 86,930 |
| 3 Jan 2005 | INR | 330 | 332.8 | 325 | 326.5 | 65.3 | +2.55 (+0.79%) | 136,580 |
| 31 Dec 2004 | INR | 319.7 | 332 | 314 | 323.95 | 64.79 | +6.95 (+2.19%) | 272,350 |
| 30 Dec 2004 | INR | 315 | 321 | 314 | 317 | 63.4 | +5.05 (+1.62%) | 138,860 |
| 29 Dec 2004 | INR | 323 | 324.8 | 310 | 311.95 | 62.39 | -8.6 (-2.68%) | 241,335 |
| 28 Dec 2004 | INR | 327 | 328 | 320 | 320.55 | 64.11 | -5.15 (-1.58%) | 134,485 |
| 27 Dec 2004 | INR | 325 | 330 | 325 | 325.7 | 65.14 | -0.75 (-0.23%) | 76,905 |
| 24 Dec 2004 | INR | 332.95 | 333 | 325 | 326.45 | 65.29 | -2.8 (-0.85%) | 91,555 |
| 23 Dec 2004 | INR | 335 | 335 | 328 | 329.25 | 65.85 | -3.55 (-1.07%) | 96,795 |
| 22 Dec 2004 | INR | 345 | 345 | 331 | 332.8 | 66.56 | -6.8 (-2.00%) | 134,090 |
| 21 Dec 2004 | INR | 339.95 | 348.1 | 338.15 | 339.6 | 67.92 | +2.8 (+0.83%) | 222,575 |
| 20 Dec 2004 | INR | 337.9 | 339.9 | 334.1 | 336.8 | 67.36 | +3.4 (+1.02%) | 168,300 |
| 17 Dec 2004 | INR | 338.9 | 343 | 332 | 333.4 | 66.68 | -2.1 (-0.63%) | 222,765 |
| 16 Dec 2004 | INR | 334.9 | 338 | 332 | 335.5 | 67.1 | +5.95 (+1.81%) | 200,000 |
