| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 124.95 | 138 | 124.2 | 125 | 125 | +2 (+1.63%) | 110,816 |
| 6 Jan 2005 | INR | 125.8 | 129.45 | 121.8 | 123 | 123 | -3 (-2.38%) | 106,921 |
| 5 Jan 2005 | INR | 134.8 | 138 | 118 | 126 | 126 | -5.65 (-4.29%) | 289,314 |
| 4 Jan 2005 | INR | 131.85 | 135.5 | 128.25 | 131.65 | 131.65 | +0.65 (+0.50%) | 264,339 |
| 3 Jan 2005 | INR | 125.75 | 131.9 | 125.4 | 131 | 131 | +6 (+4.80%) | 214,164 |
| 31 Dec 2004 | INR | 126.9 | 128 | 122.1 | 125 | 125 | -1.5 (-1.19%) | 164,920 |
| 30 Dec 2004 | INR | 130.9 | 131.8 | 125 | 126.5 | 126.5 | -2.5 (-1.94%) | 338,166 |
| 29 Dec 2004 | INR | 126.5 | 135.9 | 123.6 | 129 | 129 | +4.4 (+3.53%) | 1,237,392 |
| 28 Dec 2004 | INR | 104.7 | 124.6 | 102 | 124.6 | 124.6 | +20.55 (+19.75%) | 1,020,532 |
| 27 Dec 2004 | INR | 110 | 110 | 101 | 104.05 | 104.05 | +0.55 (+0.53%) | 71,783 |
| 24 Dec 2004 | INR | 108.4 | 110 | 103 | 103.5 | 103.5 | -1.8 (-1.71%) | 123,360 |
| 23 Dec 2004 | INR | 106 | 108.75 | 105 | 105.3 | 105.3 | +1.05 (+1.01%) | 352,708 |
| 22 Dec 2004 | INR | 102.9 | 109.8 | 99.6 | 104.25 | 104.25 | +4.75 (+4.77%) | 375,778 |
| 21 Dec 2004 | INR | 98 | 102.4 | 97.35 | 99.5 | 99.5 | +2.5 (+2.58%) | 269,855 |
| 20 Dec 2004 | INR | 96.95 | 98.4 | 96.2 | 97 | 97 | +0.3 (+0.31%) | 44,415 |
| 17 Dec 2004 | INR | 99.25 | 99.25 | 95.6 | 96.7 | 96.7 | -0.4 (-0.41%) | 72,022 |
| 16 Dec 2004 | INR | 98 | 100.5 | 97.05 | 97.1 | 97.1 | -1.8 (-1.82%) | 71,503 |
| 15 Dec 2004 | INR | 102 | 102 | 98 | 98.9 | 98.9 | -1.1 (-1.10%) | 78,492 |
| 14 Dec 2004 | INR | 99.85 | 102.55 | 99 | 100 | 100 | +0.8 (+0.81%) | 181,462 |
| 13 Dec 2004 | INR | 97.45 | 100.95 | 96.05 | 99.2 | 99.2 | +3.2 (+3.33%) | 117,769 |
| 10 Dec 2004 | INR | 99.25 | 99.3 | 96 | 96 | 96 | -2.05 (-2.09%) | 61,326 |
| 9 Dec 2004 | INR | 97.95 | 99.9 | 97.5 | 98.05 | 98.05 | +1.05 (+1.08%) | 64,084 |
| 8 Dec 2004 | INR | 99.65 | 101 | 96.5 | 97 | 97 | -2.5 (-2.51%) | 92,478 |
| 7 Dec 2004 | INR | 98.45 | 101.85 | 98 | 99.5 | 99.5 | +2 (+2.05%) | 106,910 |
| 6 Dec 2004 | INR | 99.65 | 101 | 97 | 97.5 | 97.5 | -1.05 (-1.07%) | 70,676 |
| 3 Dec 2004 | INR | 102 | 102 | 98.15 | 98.55 | 98.55 | -2.45 (-2.43%) | 113,450 |
| 2 Dec 2004 | INR | 99.9 | 102.85 | 99.8 | 101 | 101 | +1.9 (+1.92%) | 210,254 |
| 1 Dec 2004 | INR | 98 | 100.4 | 94.1 | 99.1 | 99.1 | +0.6 (+0.61%) | 241,384 |
| 30 Nov 2004 | INR | 103.5 | 103.85 | 96.5 | 98.5 | 98.5 | -4.5 (-4.37%) | 199,632 |
| 29 Nov 2004 | INR | 103.55 | 105.7 | 102 | 103 | 103 | +0.5 (+0.49%) | 199,285 |
