| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 66.7 | 67.95 | 66 | 67.25 | 67.25 | +2.2 (+3.38%) | 54,032 |
| 17 Jan 2005 | INR | 67.8 | 68 | 65.05 | 65.05 | 65.05 | -2.95 (-4.34%) | 82,795 |
| 14 Jan 2005 | INR | 69.5 | 70 | 67.5 | 68 | 68 | -1.2 (-1.73%) | 64,264 |
| 13 Jan 2005 | INR | 70 | 70 | 68 | 69.2 | 69.2 | +1.2 (+1.76%) | 114,551 |
| 12 Jan 2005 | INR | 69.5 | 71 | 65.1 | 68 | 68 | -0.2 (-0.29%) | 144,782 |
| 11 Jan 2005 | INR | 72 | 72.35 | 68.2 | 68.2 | 68.2 | -2.8 (-3.94%) | 92,403 |
| 10 Jan 2005 | INR | 73 | 73.95 | 70.6 | 71 | 71 | -1 (-1.39%) | 88,526 |
| 7 Jan 2005 | INR | 70.45 | 72.6 | 70.25 | 72 | 72 | +0.5 (+0.70%) | 108,512 |
| 6 Jan 2005 | INR | 72.5 | 72.5 | 69.2 | 71.5 | 71.5 | -0.35 (-0.49%) | 166,348 |
| 5 Jan 2005 | INR | 77 | 77.45 | 69 | 71.85 | 71.85 | -5.3 (-6.87%) | 235,650 |
| 4 Jan 2005 | INR | 77.5 | 78.5 | 76.5 | 77.15 | 77.15 | -0.85 (-1.09%) | 128,624 |
| 3 Jan 2005 | INR | 78 | 80.3 | 77.45 | 78 | 78 | +1.5 (+1.96%) | 248,611 |
| 31 Dec 2004 | INR | 76.5 | 77.4 | 76 | 76.5 | 76.5 | +1 (+1.32%) | 168,668 |
| 30 Dec 2004 | INR | 78.1 | 78.5 | 75.1 | 75.5 | 75.5 | -1.8 (-2.33%) | 209,470 |
| 29 Dec 2004 | INR | 79.5 | 80.75 | 76.55 | 77.3 | 77.3 | -1.2 (-1.53%) | 256,096 |
| 28 Dec 2004 | INR | 79.95 | 81.75 | 78.5 | 78.5 | 78.5 | -0.75 (-0.95%) | 463,186 |
| 27 Dec 2004 | INR | 74.9 | 79.9 | 74 | 79.25 | 79.25 | +4.45 (+5.95%) | 868,246 |
| 24 Dec 2004 | INR | 75 | 76 | 74.25 | 74.8 | 74.8 | +0.55 (+0.74%) | 241,890 |
| 23 Dec 2004 | INR | 75.95 | 76 | 74.2 | 74.25 | 74.25 | +0.65 (+0.88%) | 307,736 |
| 22 Dec 2004 | INR | 75.5 | 76 | 73.2 | 73.6 | 73.6 | +0.25 (+0.34%) | 362,849 |
| 21 Dec 2004 | INR | 72.9 | 74 | 72.1 | 73.35 | 73.35 | +1.1 (+1.52%) | 244,552 |
| 20 Dec 2004 | INR | 72 | 73 | 71.2 | 72.25 | 72.25 | +0.75 (+1.05%) | 162,326 |
| 17 Dec 2004 | INR | 74.05 | 74.15 | 71.4 | 71.5 | 71.5 | -1.5 (-2.05%) | 159,589 |
| 16 Dec 2004 | INR | 74.2 | 76.2 | 72.55 | 73 | 73 | -0.15 (-0.21%) | 218,773 |
| 15 Dec 2004 | INR | 74.9 | 76.5 | 73 | 73.15 | 73.15 | -0.25 (-0.34%) | 560,048 |
| 14 Dec 2004 | INR | 71.9 | 74.5 | 71.2 | 73.4 | 73.4 | +2.3 (+3.23%) | 406,794 |
| 13 Dec 2004 | INR | 70.45 | 72 | 70 | 71.1 | 71.1 | +1.65 (+2.38%) | 123,830 |
| 10 Dec 2004 | INR | 68.25 | 70.4 | 68.25 | 69.45 | 69.45 | +0.65 (+0.94%) | 116,033 |
| 9 Dec 2004 | INR | 70.45 | 70.75 | 68.2 | 68.8 | 68.8 | -1.6 (-2.27%) | 109,678 |
| 8 Dec 2004 | INR | 70.15 | 72 | 70 | 70.4 | 70.4 | -0.3 (-0.42%) | 95,397 |
