| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 120.8 | 122.45 | 119.1 | 119.7 | 23.94 | -0.35 (-0.29%) | 293,120 |
| 25 Jan 2005 | INR | 116.2 | 121 | 116.2 | 120.05 | 24.01 | +2.1 (+1.78%) | 473,380 |
| 24 Jan 2005 | INR | 117.95 | 117.95 | 117.95 | 117.95 | 23.59 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 119.6 | 119.6 | 116.25 | 117.95 | 23.59 | -1.6 (-1.34%) | 383,725 |
| 19 Jan 2005 | INR | 122.5 | 122.5 | 119 | 119.55 | 23.91 | -1.6 (-1.32%) | 207,065 |
| 18 Jan 2005 | INR | 122.5 | 123.9 | 120 | 121.15 | 24.23 | +0.05 (+0.04%) | 246,040 |
| 17 Jan 2005 | INR | 123.4 | 123.4 | 115 | 121.1 | 24.22 | -0.85 (-0.70%) | 466,635 |
| 14 Jan 2005 | INR | 123.05 | 124.5 | 121.1 | 121.95 | 24.39 | -0.4 (-0.33%) | 437,990 |
| 13 Jan 2005 | INR | 121 | 123.5 | 120.4 | 122.35 | 24.47 | +1.4 (+1.16%) | 377,125 |
| 12 Jan 2005 | INR | 126.5 | 126.5 | 118.1 | 120.95 | 24.19 | -4.55 (-3.63%) | 503,055 |
| 11 Jan 2005 | INR | 127.7 | 127.7 | 123.6 | 125.5 | 25.1 | -0.8 (-0.63%) | 396,735 |
| 10 Jan 2005 | INR | 126.5 | 129.85 | 125.5 | 126.3 | 25.26 | -1.05 (-0.82%) | 346,480 |
| 7 Jan 2005 | INR | 127 | 128.7 | 125.75 | 127.35 | 25.47 | +2.25 (+1.80%) | 558,660 |
| 6 Jan 2005 | INR | 129 | 130.8 | 121 | 125.1 | 25.02 | -5 (-3.84%) | 894,225 |
| 5 Jan 2005 | INR | 137.1 | 137.4 | 123.15 | 130.1 | 26.02 | -7 (-5.11%) | 1,073,860 |
| 4 Jan 2005 | INR | 139.75 | 139.75 | 135.05 | 137.1 | 27.42 | -1.3 (-0.94%) | 692,965 |
| 3 Jan 2005 | INR | 136 | 139.9 | 133.6 | 138.4 | 27.68 | +2.85 (+2.10%) | 1,145,035 |
| 31 Dec 2004 | INR | 140.1 | 141.9 | 134.65 | 135.55 | 27.11 | -3.15 (-2.27%) | 994,940 |
| 30 Dec 2004 | INR | 132.4 | 145 | 127.2 | 138.7 | 27.74 | +7.55 (+5.76%) | 2,206,210 |
| 29 Dec 2004 | INR | 134.4 | 134.4 | 128 | 131.15 | 26.23 | -2.1 (-1.58%) | 891,655 |
| 28 Dec 2004 | INR | 133.25 | 133.25 | 133.25 | 133.25 | 26.65 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | INR | 128 | 134 | 126.5 | 133.25 | 26.65 | +5.05 (+3.94%) | 2,037,405 |
| 24 Dec 2004 | INR | 127.4 | 129.4 | 126.5 | 128.2 | 25.64 | +0.9 (+0.71%) | 968,025 |
| 23 Dec 2004 | INR | 125.4 | 129 | 124.2 | 127.3 | 25.46 | +3.45 (+2.79%) | 1,293,630 |
| 22 Dec 2004 | INR | 128.5 | 132.95 | 123 | 123.85 | 24.77 | -2.8 (-2.21%) | 1,912,855 |
| 21 Dec 2004 | INR | 129.9 | 130 | 126.05 | 126.65 | 25.33 | -2.05 (-1.59%) | 822,790 |
| 20 Dec 2004 | INR | 130.8 | 130.8 | 127.1 | 128.7 | 25.74 | -0.8 (-0.62%) | 807,460 |
| 17 Dec 2004 | INR | 134 | 134 | 128.5 | 129.5 | 25.9 | -4.25 (-3.18%) | 1,199,420 |
| 16 Dec 2004 | INR | 136.35 | 136.35 | 127 | 133.75 | 26.75 | -1.35 (-1.00%) | 1,229,115 |
| 15 Dec 2004 | INR | 136.4 | 138.4 | 134.05 | 135.1 | 27.02 | +0.9 (+0.67%) | 2,200,515 |
