| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | INR | 2,100.6 | 2,168 | 2,030.1 | 2,043.9 | 204.39 | -137 (-6.28%) | 216,600 |
| 18 Jan 2005 | INR | 2,170 | 2,200 | 2,100.5 | 2,180.9 | 218.09 | +61.5 (+2.90%) | 149,300 |
| 17 Jan 2005 | INR | 2,104.1 | 2,169.8 | 2,016 | 2,119.4 | 211.94 | -25.2 (-1.18%) | 182,000 |
| 14 Jan 2005 | INR | 2,100.2 | 2,299.8 | 2,098 | 2,144.6 | 214.46 | -68.6 (-3.10%) | 217,200 |
| 13 Jan 2005 | INR | 2,184 | 2,240 | 2,170 | 2,213.2 | 221.32 | +51.9 (+2.40%) | 105,100 |
| 12 Jan 2005 | INR | 2,200 | 2,209.8 | 2,152 | 2,161.3 | 216.13 | -42.3 (-1.92%) | 110,200 |
| 11 Jan 2005 | INR | 2,152 | 2,259.8 | 2,152 | 2,203.6 | 220.36 | +13 (+0.59%) | 163,500 |
| 10 Jan 2005 | INR | 2,152 | 2,248 | 2,152 | 2,190.6 | 219.06 | -2.8 (-0.13%) | 106,500 |
| 7 Jan 2005 | INR | 2,193.3 | 2,217.8 | 2,100.2 | 2,193.4 | 219.34 | +47.9 (+2.23%) | 98,100 |
| 6 Jan 2005 | INR | 2,199.8 | 2,250 | 2,070.1 | 2,145.5 | 214.55 | -32.7 (-1.50%) | 152,900 |
| 5 Jan 2005 | INR | 2,240 | 2,268 | 2,140 | 2,178.2 | 217.82 | -83.2 (-3.68%) | 307,600 |
| 4 Jan 2005 | INR | 2,314 | 2,314 | 2,251.1 | 2,261.4 | 226.14 | -25.3 (-1.11%) | 295,200 |
| 3 Jan 2005 | INR | 2,298 | 2,319.6 | 2,250.4 | 2,286.7 | 228.67 | +24.3 (+1.07%) | 389,100 |
| 31 Dec 2004 | INR | 2,286 | 2,286 | 2,244 | 2,262.4 | 226.24 | -1.1 (-0.05%) | 79,700 |
| 30 Dec 2004 | INR | 2,214 | 2,275.8 | 2,214 | 2,263.5 | 226.35 | +10.2 (+0.45%) | 121,200 |
| 29 Dec 2004 | INR | 2,240 | 2,269.4 | 2,210 | 2,253.3 | 225.33 | -8.4 (-0.37%) | 87,200 |
| 28 Dec 2004 | INR | 2,261.7 | 2,261.7 | 2,261.7 | 2,261.7 | 226.17 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | INR | 2,248.3 | 2,279.3 | 2,230 | 2,261.7 | 226.17 | +13.4 (+0.60%) | 66,100 |
| 24 Dec 2004 | INR | 2,272.3 | 2,283.3 | 2,242.4 | 2,248.3 | 224.83 | -17.1 (-0.75%) | 80,700 |
| 23 Dec 2004 | INR | 2,260 | 2,284 | 2,242 | 2,265.4 | 226.54 | +24.7 (+1.10%) | 325,900 |
| 22 Dec 2004 | INR | 2,210 | 2,269.8 | 2,210 | 2,240.7 | 224.07 | +43.9 (+2.00%) | 280,900 |
| 21 Dec 2004 | INR | 2,130 | 2,219.6 | 2,122.2 | 2,196.8 | 219.68 | +75.4 (+3.55%) | 217,200 |
| 20 Dec 2004 | INR | 2,124 | 2,140 | 2,106 | 2,121.4 | 212.14 | -4 (-0.19%) | 82,300 |
| 17 Dec 2004 | INR | 2,170 | 2,175.9 | 2,120 | 2,125.4 | 212.54 | -46.5 (-2.14%) | 54,800 |
| 16 Dec 2004 | INR | 2,120 | 2,183.4 | 2,119.9 | 2,171.9 | 217.19 | +55.8 (+2.64%) | 376,000 |
| 15 Dec 2004 | INR | 2,099.8 | 2,122 | 2,046.1 | 2,116.1 | 211.61 | +70.1 (+3.43%) | 241,900 |
| 14 Dec 2004 | INR | 2,053.8 | 2,053.8 | 2,032 | 2,046 | 204.6 | +6.3 (+0.31%) | 104,000 |
| 13 Dec 2004 | INR | 2,039.7 | 2,039.7 | 2,039.7 | 2,039.7 | 203.97 | 0.0 (0.0%) | 0 |
| 10 Dec 2004 | INR | 2,064 | 2,065.6 | 2,030.1 | 2,039.7 | 203.97 | -21.7 (-1.05%) | 50,400 |
| 9 Dec 2004 | INR | 2,066 | 2,074 | 2,042.3 | 2,061.4 | 206.14 | +17.6 (+0.86%) | 169,300 |
