| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | INR | 325.7 | 327 | 314.9 | 318.95 | 31.895 | -0.15 (-0.05%) | 85,511 |
| 13 Jan 2005 | INR | 350 | 350 | 316.1 | 319.1 | 31.91 | +7.2 (+2.31%) | 81,937 |
| 12 Jan 2005 | INR | 328.7 | 328.7 | 310 | 311.9 | 31.19 | -9.9 (-3.08%) | 62,221 |
| 11 Jan 2005 | INR | 333.55 | 333.55 | 318 | 321.8 | 32.18 | -9.05 (-2.74%) | 65,029 |
| 10 Jan 2005 | INR | 335 | 341.9 | 325 | 330.85 | 33.085 | +1.2 (+0.36%) | 52,256 |
| 7 Jan 2005 | INR | 325 | 332.8 | 319.25 | 329.65 | 32.965 | +11.2 (+3.52%) | 82,391 |
| 6 Jan 2005 | INR | 350 | 350 | 310 | 318.45 | 31.845 | -8.35 (-2.56%) | 71,412 |
| 5 Jan 2005 | INR | 340 | 340 | 315 | 326.8 | 32.68 | -14.2 (-4.16%) | 114,463 |
| 4 Jan 2005 | INR | 351 | 351 | 339.65 | 341 | 34.1 | -1.95 (-0.57%) | 69,180 |
| 3 Jan 2005 | INR | 348 | 351 | 340.8 | 342.95 | 34.295 | +2.45 (+0.72%) | 73,848 |
| 31 Dec 2004 | INR | 350 | 350 | 337.1 | 340.5 | 34.05 | -3.75 (-1.09%) | 104,398 |
| 30 Dec 2004 | INR | 353.9 | 353.9 | 342 | 344.25 | 34.425 | -6.6 (-1.88%) | 146,378 |
| 29 Dec 2004 | INR | 342 | 354.4 | 339.05 | 350.85 | 35.085 | +9.8 (+2.87%) | 474,393 |
| 28 Dec 2004 | INR | 322 | 347.8 | 322 | 341.05 | 34.105 | +13.9 (+4.25%) | 530,968 |
| 27 Dec 2004 | INR | 314 | 329.85 | 306.05 | 327.15 | 32.715 | +16.85 (+5.43%) | 311,225 |
| 24 Dec 2004 | INR | 298.4 | 312 | 296.1 | 310.3 | 31.03 | +13.75 (+4.64%) | 341,096 |
| 23 Dec 2004 | INR | 299.9 | 299.9 | 293.7 | 296.55 | 29.655 | +2.85 (+0.97%) | 69,790 |
| 22 Dec 2004 | INR | 304.8 | 304.8 | 291.6 | 293.7 | 29.37 | -8 (-2.65%) | 205,306 |
| 21 Dec 2004 | INR | 294.1 | 314.25 | 287 | 301.7 | 30.17 | +11.1 (+3.82%) | 489,217 |
| 20 Dec 2004 | INR | 294.8 | 294.8 | 287.5 | 290.6 | 29.06 | -0.35 (-0.12%) | 57,582 |
| 17 Dec 2004 | INR | 288.5 | 292.9 | 285.2 | 290.95 | 29.095 | +4.4 (+1.54%) | 155,458 |
| 16 Dec 2004 | INR | 296 | 297 | 285 | 286.55 | 28.655 | -8.5 (-2.88%) | 93,247 |
| 15 Dec 2004 | INR | 296 | 297 | 287 | 295.05 | 29.505 | +2.3 (+0.79%) | 250,082 |
| 14 Dec 2004 | INR | 290 | 293.45 | 285 | 292.75 | 29.275 | +6.7 (+2.34%) | 210,854 |
| 13 Dec 2004 | INR | 281.9 | 287.9 | 277 | 286.05 | 28.605 | +9.05 (+3.27%) | 85,061 |
| 10 Dec 2004 | INR | 283.4 | 283.4 | 276 | 277 | 27.7 | -3.2 (-1.14%) | 63,636 |
| 9 Dec 2004 | INR | 278.8 | 282 | 276.25 | 280.2 | 28.02 | +5.15 (+1.87%) | 61,920 |
| 8 Dec 2004 | INR | 287.9 | 288 | 274 | 275.05 | 27.505 | -8.1 (-2.86%) | 166,960 |
| 7 Dec 2004 | INR | 288 | 288 | 275.65 | 283.15 | 28.315 | -1.3 (-0.46%) | 118,819 |
| 6 Dec 2004 | INR | 285 | 287.6 | 281.25 | 284.45 | 28.445 | +2.85 (+1.01%) | 116,063 |
