| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 385 | 386 | 380 | 386 | 193 | -4 (-1.03%) | 110 |
| 19 Jan 2005 | INR | 388.9 | 398 | 385 | 390 | 195 | +9 (+2.36%) | 185 |
| 18 Jan 2005 | INR | 377.05 | 400 | 377.05 | 381 | 190.5 | +2.1 (+0.55%) | 30 |
| 17 Jan 2005 | INR | 370.2 | 379.9 | 370 | 378.9 | 189.45 | -7.4 (-1.92%) | 695 |
| 14 Jan 2005 | INR | 409.65 | 415 | 386.2 | 386.3 | 193.15 | -18.5 (-4.57%) | 620 |
| 13 Jan 2005 | INR | 353.1 | 404.8 | 353.1 | 404.8 | 202.4 | +14.6 (+3.74%) | 50 |
| 12 Jan 2005 | INR | 401 | 401 | 390 | 390.2 | 195.1 | -6.15 (-1.55%) | 1,091 |
| 11 Jan 2005 | INR | 0 | 0 | 0 | 396.35 | 198.175 | 0.0 (0.0%) | 0 |
| 10 Jan 2005 | INR | 400 | 402 | 395 | 396.35 | 198.175 | -0.95 (-0.24%) | 633 |
| 7 Jan 2005 | INR | 397 | 397.3 | 396.85 | 397.3 | 198.65 | +5.15 (+1.31%) | 60 |
| 6 Jan 2005 | INR | 392.15 | 392.15 | 392.15 | 392.15 | 196.075 | +6 (+1.55%) | 10 |
| 5 Jan 2005 | INR | 398.05 | 398.1 | 386.15 | 386.15 | 193.075 | -14.85 (-3.70%) | 345 |
| 4 Jan 2005 | INR | 406 | 406 | 401 | 401 | 200.5 | -1 (-0.25%) | 55 |
| 3 Jan 2005 | INR | 400.15 | 409 | 400 | 402 | 201 | +7.05 (+1.79%) | 331 |
| 31 Dec 2004 | INR | 389.15 | 403 | 389.15 | 394.95 | 197.475 | -4.95 (-1.24%) | 175 |
| 30 Dec 2004 | INR | 399 | 405 | 392 | 399.9 | 199.95 | +4.1 (+1.04%) | 469 |
| 29 Dec 2004 | INR | 397.1 | 406 | 391 | 395.8 | 197.9 | -7.2 (-1.79%) | 5,505 |
| 28 Dec 2004 | INR | 403.05 | 403.05 | 403 | 403 | 201.5 | +3 (+0.75%) | 35 |
| 27 Dec 2004 | INR | 414 | 414 | 400 | 400 | 200 | -9.3 (-2.27%) | 130 |
| 24 Dec 2004 | INR | 401 | 413 | 398 | 409.3 | 204.65 | +14.3 (+3.62%) | 488 |
| 23 Dec 2004 | INR | 400 | 407.9 | 390.05 | 395 | 197.5 | -1 (-0.25%) | 244 |
| 22 Dec 2004 | INR | 412 | 412 | 394 | 396 | 198 | -9 (-2.22%) | 1,142 |
| 21 Dec 2004 | INR | 392.55 | 409.5 | 392.55 | 405 | 202.5 | +0.05 (+0.01%) | 288 |
| 20 Dec 2004 | INR | 396.25 | 404.95 | 395 | 404.95 | 202.475 | +5.5 (+1.38%) | 173 |
| 17 Dec 2004 | INR | 400 | 408 | 395.1 | 399.45 | 199.725 | -2.25 (-0.56%) | 1,965 |
| 16 Dec 2004 | INR | 400 | 405.4 | 396 | 401.7 | 200.85 | -0.8 (-0.20%) | 575 |
| 15 Dec 2004 | INR | 401 | 406 | 397.2 | 402.5 | 201.25 | +2.65 (+0.66%) | 1,131 |
| 14 Dec 2004 | INR | 423.25 | 423.25 | 392 | 399.85 | 199.925 | -1.15 (-0.29%) | 501 |
| 13 Dec 2004 | INR | 401 | 401 | 401 | 401 | 200.5 | +6 (+1.52%) | 50 |
| 10 Dec 2004 | INR | 410 | 410 | 395 | 395 | 197.5 | -10 (-2.47%) | 57 |
