| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | INR | 87.33 | 87.73 | 84.26 | 85.09 | 85.09 | -2.02 (-2.32%) | 1,682,780 |
| 7 Jan 2005 | INR | 86.67 | 88.11 | 85.18 | 87.11 | 87.11 | -0.13 (-0.15%) | 4,498,072 |
| 6 Jan 2005 | INR | 86.67 | 88.78 | 85.06 | 87.24 | 87.24 | +0.01 (+0.01%) | 4,378,354 |
| 5 Jan 2005 | INR | 92.44 | 92.44 | 85.33 | 87.23 | 87.23 | -4.75 (-5.16%) | 4,817,901 |
| 4 Jan 2005 | INR | 91.11 | 92.66 | 91.11 | 91.98 | 91.98 | +1.36 (+1.50%) | 7,248,383 |
| 3 Jan 2005 | INR | 89.53 | 91.42 | 89.53 | 90.62 | 90.62 | +1.39 (+1.56%) | 5,643,134 |
| 31 Dec 2004 | INR | 89.78 | 90.2 | 88.57 | 89.23 | 89.23 | +0.13 (+0.15%) | 2,275,777 |
| 30 Dec 2004 | INR | 87.56 | 90.32 | 87.56 | 89.1 | 89.1 | +0.46 (+0.52%) | 3,802,196 |
| 29 Dec 2004 | INR | 89.84 | 90.56 | 87.8 | 88.64 | 88.64 | -1.08 (-1.20%) | 4,638,445 |
| 28 Dec 2004 | INR | 87.51 | 90 | 87.51 | 89.72 | 89.72 | +3.3 (+3.82%) | 7,053,731 |
| 27 Dec 2004 | INR | 85.22 | 88.06 | 84.94 | 86.42 | 86.42 | +0.71 (+0.83%) | 4,779,196 |
| 24 Dec 2004 | INR | 84.4 | 86.44 | 83.6 | 85.71 | 85.71 | +2.33 (+2.79%) | 5,090,691 |
| 23 Dec 2004 | INR | 83.56 | 83.78 | 82.89 | 83.38 | 83.38 | +0.47 (+0.57%) | 2,610,640 |
| 22 Dec 2004 | INR | 83.17 | 84.41 | 82.24 | 82.91 | 82.91 | -0.43 (-0.52%) | 3,808,802 |
| 21 Dec 2004 | INR | 82.69 | 83.78 | 82.36 | 83.34 | 83.34 | +0.64 (+0.77%) | 2,092,420 |
| 20 Dec 2004 | INR | 82 | 83 | 81.18 | 82.7 | 82.7 | -0.12 (-0.14%) | 2,438,196 |
| 17 Dec 2004 | INR | 84.44 | 85.43 | 82.51 | 82.82 | 82.82 | -1.38 (-1.64%) | 3,797,575 |
| 16 Dec 2004 | INR | 83.23 | 85.11 | 82.49 | 84.2 | 84.2 | +0.99 (+1.19%) | 6,094,245 |
| 15 Dec 2004 | INR | 83.33 | 83.89 | 82.33 | 83.21 | 83.21 | +0.14 (+0.17%) | 3,976,810 |
| 14 Dec 2004 | INR | 82.44 | 84 | 82.01 | 83.07 | 83.07 | -0.07 (-0.08%) | 3,881,972 |
| 13 Dec 2004 | INR | 83.31 | 83.78 | 82.83 | 83.14 | 83.14 | +0.62 (+0.75%) | 3,490,935 |
| 10 Dec 2004 | INR | 84.12 | 85.53 | 81.46 | 82.52 | 82.52 | -2.38 (-2.80%) | 7,235,500 |
| 9 Dec 2004 | INR | 84.44 | 85.64 | 82.24 | 84.9 | 84.9 | +1.5 (+1.80%) | 6,324,011 |
| 8 Dec 2004 | INR | 85.34 | 86.89 | 82.24 | 83.4 | 83.4 | -1.92 (-2.25%) | 6,461,193 |
| 7 Dec 2004 | INR | 84.56 | 86.11 | 79.01 | 85.32 | 85.32 | +1.03 (+1.22%) | 5,127,910 |
| 6 Dec 2004 | INR | 84 | 85.17 | 83.33 | 84.29 | 84.29 | +1.39 (+1.68%) | 5,000,637 |
| 3 Dec 2004 | INR | 85.56 | 86.44 | 82.44 | 82.9 | 82.9 | +0.56 (+0.68%) | 11,244,079 |
| 2 Dec 2004 | INR | 77.78 | 83.83 | 77.78 | 82.34 | 82.34 | +6.15 (+8.07%) | 18,239,572 |
| 1 Dec 2004 | INR | 76.44 | 77.04 | 75.79 | 76.19 | 76.19 | +0.9 (+1.20%) | 4,507,315 |
| 30 Nov 2004 | INR | 77.78 | 77.78 | 74.79 | 75.29 | 75.29 | -1.67 (-2.17%) | 7,927,168 |
