| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | INR | 83.6 | 86 | 83.6 | 84.03 | 84.03 | +0.93 (+1.12%) | 30,900 |
| 12 Jan 2005 | INR | 78.02 | 85.7 | 78.02 | 83.1 | 83.1 | -1.87 (-2.20%) | 39,900 |
| 11 Jan 2005 | INR | 85.04 | 86.2 | 84.82 | 84.97 | 84.97 | -0.36 (-0.42%) | 82,400 |
| 10 Jan 2005 | INR | 86.4 | 88.2 | 85.05 | 85.33 | 85.33 | -0.07 (-0.08%) | 112,400 |
| 7 Jan 2005 | INR | 87.4 | 87.4 | 82.2 | 85.4 | 85.4 | +0.92 (+1.09%) | 73,100 |
| 6 Jan 2005 | INR | 86.8 | 89.6 | 83 | 84.48 | 84.48 | -2.26 (-2.61%) | 54,000 |
| 5 Jan 2005 | INR | 86 | 87.8 | 82.01 | 86.74 | 86.74 | +4.88 (+5.96%) | 376,100 |
| 4 Jan 2005 | INR | 80 | 85.4 | 80 | 81.86 | 81.86 | +4.07 (+5.23%) | 135,500 |
| 3 Jan 2005 | INR | 77 | 78.99 | 76 | 77.79 | 77.79 | +0.85 (+1.10%) | 27,200 |
| 31 Dec 2004 | INR | 77.6 | 77.79 | 76.6 | 76.94 | 76.94 | -1.11 (-1.42%) | 12,000 |
| 30 Dec 2004 | INR | 80.8 | 80.8 | 76.8 | 78.05 | 78.05 | -1.02 (-1.29%) | 7,700 |
| 29 Dec 2004 | INR | 76.4 | 81 | 76.4 | 79.07 | 79.07 | +0.61 (+0.78%) | 15,500 |
| 28 Dec 2004 | INR | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | INR | 76 | 79 | 76 | 78.46 | 78.46 | +1.21 (+1.57%) | 27,500 |
| 24 Dec 2004 | INR | 77 | 77.98 | 74.6 | 77.25 | 77.25 | +0.94 (+1.23%) | 20,200 |
| 23 Dec 2004 | INR | 75.42 | 77 | 75.42 | 76.31 | 76.31 | -0.28 (-0.37%) | 13,900 |
| 22 Dec 2004 | INR | 77 | 78 | 76 | 76.59 | 76.59 | -0.26 (-0.34%) | 32,800 |
| 21 Dec 2004 | INR | 73.6 | 77 | 72.4 | 76.85 | 76.85 | +3.6 (+4.91%) | 56,300 |
| 20 Dec 2004 | INR | 72.2 | 73.6 | 71.34 | 73.25 | 73.25 | +0.35 (+0.48%) | 31,400 |
| 17 Dec 2004 | INR | 72.4 | 73.15 | 72.12 | 72.9 | 72.9 | +0.44 (+0.61%) | 42,700 |
| 16 Dec 2004 | INR | 72 | 73.57 | 72 | 72.46 | 72.46 | +0.27 (+0.37%) | 58,100 |
| 15 Dec 2004 | INR | 72.01 | 73.34 | 71.77 | 72.19 | 72.19 | -1.33 (-1.81%) | 15,000 |
| 14 Dec 2004 | INR | 72.16 | 74.59 | 72.16 | 73.52 | 73.52 | +1.45 (+2.01%) | 12,000 |
| 13 Dec 2004 | INR | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.0 (0.0%) | 0 |
| 10 Dec 2004 | INR | 71.65 | 73.98 | 71.65 | 72.07 | 72.07 | +0.04 (+0.06%) | 15,300 |
| 9 Dec 2004 | INR | 72.24 | 72.63 | 72 | 72.03 | 72.03 | -0.17 (-0.24%) | 18,300 |
| 8 Dec 2004 | INR | 73.98 | 73.98 | 72 | 72.2 | 72.2 | -1.17 (-1.59%) | 7,800 |
| 7 Dec 2004 | INR | 74.4 | 74.4 | 72.45 | 73.37 | 73.37 | -1.05 (-1.41%) | 29,800 |
| 6 Dec 2004 | INR | 72.27 | 74.98 | 72.27 | 74.42 | 74.42 | +0.62 (+0.84%) | 50,300 |
| 3 Dec 2004 | INR | 70.2 | 74.6 | 70.2 | 73.8 | 73.8 | +1.92 (+2.67%) | 56,100 |
