| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 150 | 150 | 131.2 | 136 | 136 | +4.6 (+3.50%) | 29,766 |
| 17 Jan 2005 | INR | 137 | 138.2 | 128.1 | 131.4 | 131.4 | -4.7 (-3.45%) | 52,889 |
| 14 Jan 2005 | INR | 138.1 | 139.45 | 136 | 136.1 | 136.1 | -3.6 (-2.58%) | 23,513 |
| 13 Jan 2005 | INR | 139.9 | 140 | 136.5 | 139.7 | 139.7 | +2.9 (+2.12%) | 46,042 |
| 12 Jan 2005 | INR | 140.25 | 142.8 | 134.35 | 136.8 | 136.8 | -2.8 (-2.01%) | 48,714 |
| 11 Jan 2005 | INR | 141.85 | 144.4 | 139 | 139.6 | 139.6 | -0.4 (-0.29%) | 49,363 |
| 10 Jan 2005 | INR | 142 | 144.3 | 139.05 | 140 | 140 | -0.3 (-0.21%) | 63,675 |
| 7 Jan 2005 | INR | 141 | 144.25 | 139 | 140.3 | 140.3 | +0.3 (+0.21%) | 91,268 |
| 6 Jan 2005 | INR | 143.2 | 145 | 137 | 140 | 140 | -5.9 (-4.04%) | 111,535 |
| 5 Jan 2005 | INR | 154 | 154.8 | 142.1 | 145.9 | 145.9 | -7.6 (-4.95%) | 115,304 |
| 4 Jan 2005 | INR | 159.75 | 159.9 | 152.25 | 153.5 | 153.5 | -5.6 (-3.52%) | 86,955 |
| 3 Jan 2005 | INR | 157 | 159.5 | 156 | 159.1 | 159.1 | +3.85 (+2.48%) | 44,035 |
| 31 Dec 2004 | INR | 159.8 | 159.8 | 154.2 | 155.25 | 155.25 | -2 (-1.27%) | 34,722 |
| 30 Dec 2004 | INR | 158.7 | 160.2 | 155 | 157.25 | 157.25 | +0.75 (+0.48%) | 55,975 |
| 29 Dec 2004 | INR | 162 | 162 | 155.05 | 156.5 | 156.5 | -2.15 (-1.36%) | 68,051 |
| 28 Dec 2004 | INR | 159.95 | 162 | 158.55 | 158.65 | 158.65 | +1.15 (+0.73%) | 59,015 |
| 27 Dec 2004 | INR | 159 | 166.7 | 157.5 | 157.5 | 157.5 | -2.1 (-1.32%) | 119,351 |
| 24 Dec 2004 | INR | 157.1 | 159.6 | 156.25 | 159.6 | 159.6 | +2.6 (+1.66%) | 45,412 |
| 23 Dec 2004 | INR | 158.05 | 160.6 | 156.1 | 157 | 157 | -1.5 (-0.95%) | 53,089 |
| 22 Dec 2004 | INR | 165.95 | 165.95 | 158.1 | 158.5 | 158.5 | -6.55 (-3.97%) | 114,654 |
| 21 Dec 2004 | INR | 154 | 168.4 | 154 | 165.05 | 165.05 | +11.05 (+7.18%) | 442,174 |
| 20 Dec 2004 | INR | 152.5 | 157 | 152.5 | 154 | 154 | +0.4 (+0.26%) | 87,935 |
| 17 Dec 2004 | INR | 161 | 161 | 150.1 | 153.6 | 153.6 | +1.3 (+0.85%) | 76,324 |
| 16 Dec 2004 | INR | 153 | 154.1 | 151.35 | 152.3 | 152.3 | +0.6 (+0.40%) | 73,583 |
| 15 Dec 2004 | INR | 154.4 | 154.4 | 151.05 | 151.7 | 151.7 | -0.3 (-0.20%) | 98,187 |
| 14 Dec 2004 | INR | 156 | 156 | 151.1 | 152 | 152 | +1 (+0.66%) | 108,841 |
| 13 Dec 2004 | INR | 147.85 | 153 | 147.85 | 151 | 151 | +4.9 (+3.35%) | 86,516 |
| 10 Dec 2004 | INR | 147.85 | 150 | 145 | 146.1 | 146.1 | +0.6 (+0.41%) | 79,287 |
| 9 Dec 2004 | INR | 147 | 148.55 | 144.25 | 145.5 | 145.5 | -0.3 (-0.21%) | 63,531 |
| 8 Dec 2004 | INR | 149.9 | 153.5 | 144.9 | 145.8 | 145.8 | -2.7 (-1.82%) | 110,996 |
