| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | INR | 90.67 | 92.58 | 89.18 | 91.58 | 91.58 | +1.54 (+1.71%) | 6,403 |
| 13 Jan 2005 | INR | 93.65 | 94.5 | 89.2 | 90.04 | 90.04 | +1.61 (+1.82%) | 14,297 |
| 12 Jan 2005 | INR | 91.51 | 91.51 | 87.04 | 88.43 | 88.43 | +1.28 (+1.47%) | 62,897 |
| 11 Jan 2005 | INR | 94.93 | 94.93 | 84.48 | 87.15 | 87.15 | -7.19 (-7.62%) | 18,253 |
| 10 Jan 2005 | INR | 95.89 | 95.89 | 91.74 | 94.34 | 94.34 | +0.58 (+0.62%) | 75,647 |
| 7 Jan 2005 | INR | 91.73 | 95.99 | 91.73 | 93.76 | 93.76 | -1.77 (-1.85%) | 19,716 |
| 6 Jan 2005 | INR | 94.93 | 96 | 93.33 | 95.53 | 95.53 | -1.28 (-1.32%) | 224,991 |
| 5 Jan 2005 | INR | 96.84 | 98.66 | 95.47 | 96.81 | 96.81 | -0.01 (-0.01%) | 168,094 |
| 4 Jan 2005 | INR | 97.92 | 98.87 | 96.63 | 96.82 | 96.82 | -1.2 (-1.22%) | 18,075 |
| 3 Jan 2005 | INR | 100.26 | 100.27 | 97.18 | 98.02 | 98.02 | +0.25 (+0.26%) | 13,884 |
| 31 Dec 2004 | INR | 101.33 | 101.33 | 97 | 97.77 | 97.77 | -1.71 (-1.72%) | 22,434 |
| 30 Dec 2004 | INR | 94.4 | 106.67 | 94.4 | 99.48 | 99.48 | +5.35 (+5.68%) | 231,581 |
| 29 Dec 2004 | INR | 92.27 | 94.92 | 90.46 | 94.13 | 94.13 | +2.5 (+2.73%) | 122,522 |
| 28 Dec 2004 | INR | 89.6 | 91.73 | 89.6 | 91.63 | 91.63 | +1.25 (+1.38%) | 23,962 |
| 27 Dec 2004 | INR | 89.6 | 91.73 | 88.53 | 90.38 | 90.38 | -0.2 (-0.22%) | 60,497 |
| 24 Dec 2004 | INR | 92.69 | 92.69 | 89.6 | 90.58 | 90.58 | +1.02 (+1.14%) | 36,591 |
| 23 Dec 2004 | INR | 89.07 | 90.55 | 88.75 | 89.56 | 89.56 | +0.87 (+0.98%) | 30,469 |
| 22 Dec 2004 | INR | 88.53 | 89.06 | 87.69 | 88.69 | 88.69 | +0.9 (+1.03%) | 34,219 |
| 21 Dec 2004 | INR | 85.73 | 88.53 | 85.73 | 87.79 | 87.79 | +1.41 (+1.63%) | 34,762 |
| 20 Dec 2004 | INR | 86.93 | 86.93 | 85.7 | 86.38 | 86.38 | +0.68 (+0.79%) | 167,231 |
| 17 Dec 2004 | INR | 83.21 | 86.19 | 83.21 | 85.7 | 85.7 | +2.35 (+2.82%) | 85,294 |
| 16 Dec 2004 | INR | 84.16 | 84.16 | 82.67 | 83.35 | 83.35 | +0.05 (+0.06%) | 51,244 |
| 15 Dec 2004 | INR | 83.41 | 83.63 | 83.2 | 83.3 | 83.3 | +0.11 (+0.13%) | 45,150 |
| 14 Dec 2004 | INR | 83.2 | 83.73 | 82.3 | 83.19 | 83.19 | +0.38 (+0.46%) | 54,562 |
| 13 Dec 2004 | INR | 83.68 | 83.73 | 82.13 | 82.81 | 82.81 | -0.56 (-0.67%) | 29,616 |
| 10 Dec 2004 | INR | 81.27 | 84.27 | 80.85 | 83.37 | 83.37 | +2.54 (+3.14%) | 165,094 |
| 9 Dec 2004 | INR | 81.07 | 82.13 | 79.15 | 80.83 | 80.83 | -0.25 (-0.31%) | 52,547 |
| 8 Dec 2004 | INR | 79.47 | 83.19 | 78.93 | 81.08 | 81.08 | +1.75 (+2.21%) | 45,122 |
| 7 Dec 2004 | INR | 77.87 | 80.43 | 76.91 | 79.33 | 79.33 | -0.33 (-0.41%) | 36,084 |
| 6 Dec 2004 | INR | 79.47 | 80.43 | 74.67 | 79.66 | 79.66 | -0.17 (-0.21%) | 26,241 |
