| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 101.4 | 105.7 | 99.5 | 103.55 | 17.2583 | +3.75 (+3.76%) | 72,781 |
| 17 Jan 2005 | INR | 104.5 | 104.7 | 98.05 | 99.8 | 16.6333 | -3.2 (-3.11%) | 51,841 |
| 14 Jan 2005 | INR | 107.1 | 107.1 | 101.2 | 103 | 17.1667 | -1.1 (-1.06%) | 44,630 |
| 13 Jan 2005 | INR | 97.75 | 105 | 97.75 | 104.1 | 17.35 | +5.95 (+6.06%) | 65,765 |
| 12 Jan 2005 | INR | 104.75 | 111.35 | 98 | 98.15 | 16.3583 | -8.9 (-8.31%) | 97,647 |
| 11 Jan 2005 | INR | 109.75 | 114 | 107.05 | 107.05 | 17.8417 | -5.45 (-4.84%) | 54,641 |
| 10 Jan 2005 | INR | 116.9 | 116.9 | 110 | 112.5 | 18.75 | -3 (-2.60%) | 77,158 |
| 7 Jan 2005 | INR | 107 | 116 | 107 | 115.5 | 19.25 | +6.2 (+5.67%) | 89,708 |
| 6 Jan 2005 | INR | 121 | 121 | 98 | 109.3 | 18.2167 | -8.5 (-7.22%) | 390,255 |
| 5 Jan 2005 | INR | 121.7 | 128 | 114 | 117.8 | 19.6333 | -3.7 (-3.05%) | 139,551 |
| 4 Jan 2005 | INR | 122 | 123 | 120 | 121.5 | 20.25 | +1.75 (+1.46%) | 58,915 |
| 3 Jan 2005 | INR | 124.5 | 124.9 | 118.6 | 119.75 | 19.9583 | -3.25 (-2.64%) | 82,687 |
| 31 Dec 2004 | INR | 124.15 | 125 | 122.65 | 123 | 20.5 | -0.1 (-0.08%) | 55,658 |
| 30 Dec 2004 | INR | 124.25 | 129.5 | 121.5 | 123.1 | 20.5167 | +0.1 (+0.08%) | 114,357 |
| 29 Dec 2004 | INR | 127.85 | 127.85 | 122.2 | 123 | 20.5 | -2.5 (-1.99%) | 77,107 |
| 28 Dec 2004 | INR | 129.75 | 129.9 | 124.15 | 125.5 | 20.9167 | -2.75 (-2.14%) | 136,943 |
| 27 Dec 2004 | INR | 129.75 | 132 | 128 | 128.25 | 21.375 | -1.7 (-1.31%) | 66,248 |
| 24 Dec 2004 | INR | 133.45 | 134.9 | 128.75 | 129.95 | 21.6583 | -2.3 (-1.74%) | 85,374 |
| 23 Dec 2004 | INR | 131.85 | 137.9 | 131 | 132.25 | 22.0417 | +2.1 (+1.61%) | 117,840 |
| 22 Dec 2004 | INR | 133.65 | 134.7 | 128.5 | 130.15 | 21.6917 | -2.65 (-2.00%) | 87,015 |
| 21 Dec 2004 | INR | 134.5 | 137 | 131 | 132.8 | 22.1333 | +0.3 (+0.23%) | 123,413 |
| 20 Dec 2004 | INR | 132 | 141.8 | 132 | 132.5 | 22.0833 | +1.15 (+0.88%) | 223,605 |
| 17 Dec 2004 | INR | 135.45 | 136.6 | 130.15 | 131.35 | 21.8917 | -1.85 (-1.39%) | 277,834 |
| 16 Dec 2004 | INR | 125.95 | 142 | 122.5 | 133.2 | 22.2 | +7.75 (+6.18%) | 767,241 |
| 15 Dec 2004 | INR | 130.05 | 130.85 | 119.1 | 125.45 | 20.9083 | -3.25 (-2.53%) | 173,057 |
| 14 Dec 2004 | INR | 133.5 | 133.85 | 128 | 128.7 | 21.45 | -3.2 (-2.43%) | 212,310 |
| 13 Dec 2004 | INR | 138.25 | 138.25 | 129.3 | 131.9 | 21.9833 | -0.35 (-0.26%) | 802,840 |
| 10 Dec 2004 | INR | 111.8 | 132.25 | 110.1 | 132.25 | 22.0417 | +21.25 (+19.14%) | 1,291,245 |
| 9 Dec 2004 | INR | 113 | 116.5 | 108.15 | 111 | 18.5 | -1.25 (-1.11%) | 269,832 |
| 8 Dec 2004 | INR | 118.65 | 124 | 111.05 | 112.25 | 18.7083 | -1.15 (-1.01%) | 823,854 |
