| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 66.15 | 67 | 64.55 | 65.55 | 65.55 | +0.25 (+0.38%) | 489,123 |
| 17 Jan 2005 | INR | 67.05 | 67.95 | 60.15 | 65.3 | 65.3 | -1.1 (-1.66%) | 877,225 |
| 14 Jan 2005 | INR | 69 | 69.75 | 65.05 | 66.4 | 66.4 | -0.6 (-0.90%) | 903,253 |
| 13 Jan 2005 | INR | 65.2 | 68.85 | 65 | 67 | 67 | +2.5 (+3.88%) | 997,473 |
| 12 Jan 2005 | INR | 65.2 | 69.75 | 62.05 | 64.5 | 64.5 | -4 (-5.84%) | 916,020 |
| 11 Jan 2005 | INR | 73.5 | 73.7 | 68 | 68.5 | 68.5 | -3.5 (-4.86%) | 752,490 |
| 10 Jan 2005 | INR | 74.5 | 76 | 72 | 72 | 72 | -1.9 (-2.57%) | 496,269 |
| 7 Jan 2005 | INR | 75.25 | 76.65 | 72.3 | 73.9 | 73.9 | -1.6 (-2.12%) | 777,167 |
| 6 Jan 2005 | INR | 76 | 77.7 | 70.5 | 75.5 | 75.5 | -1.5 (-1.95%) | 1,332,147 |
| 5 Jan 2005 | INR | 79 | 79.8 | 65.25 | 77 | 77 | -1.1 (-1.41%) | 1,134,153 |
| 4 Jan 2005 | INR | 81 | 81.7 | 78.1 | 78.1 | 78.1 | -3.1 (-3.82%) | 687,530 |
| 3 Jan 2005 | INR | 78.7 | 81.25 | 78 | 81.2 | 81.2 | +3.2 (+4.10%) | 1,145,921 |
| 31 Dec 2004 | INR | 75.85 | 79.2 | 75 | 78 | 78 | +2.75 (+3.65%) | 1,696,912 |
| 30 Dec 2004 | INR | 74 | 75.8 | 70.2 | 75.25 | 75.25 | +1.15 (+1.55%) | 1,449,437 |
| 29 Dec 2004 | INR | 74.25 | 74.5 | 73.05 | 74.1 | 74.1 | +0.6 (+0.82%) | 513,676 |
| 28 Dec 2004 | INR | 77 | 77 | 72.3 | 73.5 | 73.5 | +0.05 (+0.07%) | 696,215 |
| 27 Dec 2004 | INR | 72.1 | 74.95 | 72.1 | 73.45 | 73.45 | -0.05 (-0.07%) | 983,947 |
| 24 Dec 2004 | INR | 75 | 79.8 | 73.15 | 73.5 | 73.5 | -0.9 (-1.21%) | 2,059,970 |
| 23 Dec 2004 | INR | 72.5 | 74.5 | 71.1 | 74.4 | 74.4 | +2.7 (+3.77%) | 2,618,458 |
| 22 Dec 2004 | INR | 70 | 72.6 | 70 | 71.7 | 71.7 | +0.65 (+0.91%) | 1,711,741 |
| 21 Dec 2004 | INR | 75 | 75 | 68.2 | 71.05 | 71.05 | +2.25 (+3.27%) | 1,498,545 |
| 20 Dec 2004 | INR | 69.2 | 69.4 | 67.5 | 68.8 | 68.8 | -0.2 (-0.29%) | 564,132 |
| 17 Dec 2004 | INR | 67.75 | 69.7 | 66.5 | 69 | 69 | +2 (+2.99%) | 962,931 |
| 16 Dec 2004 | INR | 66.6 | 67.75 | 66.5 | 67 | 67 | +0.1 (+0.15%) | 438,345 |
| 15 Dec 2004 | INR | 66.8 | 68.1 | 66 | 66.9 | 66.9 | +0.9 (+1.36%) | 1,392,503 |
| 14 Dec 2004 | INR | 67.6 | 67.8 | 65.4 | 66 | 66 | -0.6 (-0.90%) | 999,018 |
| 13 Dec 2004 | INR | 68.5 | 68.65 | 66.5 | 66.6 | 66.6 | -1.4 (-2.06%) | 430,596 |
| 10 Dec 2004 | INR | 70 | 70.45 | 67.15 | 68 | 68 | -1.5 (-2.16%) | 1,651,640 |
| 9 Dec 2004 | INR | 69.25 | 70 | 67.3 | 69.5 | 69.5 | +0.7 (+1.02%) | 1,137,298 |
| 8 Dec 2004 | INR | 68 | 69.5 | 66.8 | 68.8 | 68.8 | +1.55 (+2.30%) | 2,346,084 |
