| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | INR | 355 | 355 | 340 | 350 | 350 | +5 (+1.45%) | 256,340 |
| 19 Jan 2005 | INR | 318 | 352 | 318 | 345 | 345 | +0.95 (+0.28%) | 1,032,680 |
| 18 Jan 2005 | INR | 352 | 352 | 332.1 | 344.05 | 344.05 | +9.15 (+2.73%) | 73,880 |
| 17 Jan 2005 | INR | 320 | 347 | 320 | 334.9 | 334.9 | +0.4 (+0.12%) | 67,090 |
| 14 Jan 2005 | INR | 340 | 340 | 333 | 334.5 | 334.5 | -4.5 (-1.33%) | 4,740 |
| 13 Jan 2005 | INR | 345 | 345 | 330 | 339 | 339 | +1.9 (+0.56%) | 23,070 |
| 12 Jan 2005 | INR | 344.05 | 349.5 | 335 | 337.1 | 337.1 | -10.9 (-3.13%) | 29,480 |
| 11 Jan 2005 | INR | 350.05 | 354.9 | 344 | 348 | 348 | -4.4 (-1.25%) | 38,480 |
| 10 Jan 2005 | INR | 360 | 360.05 | 350 | 352.4 | 352.4 | -13.05 (-3.57%) | 32,630 |
| 7 Jan 2005 | INR | 370 | 376 | 360 | 365.45 | 365.45 | +7.05 (+1.97%) | 138,010 |
| 6 Jan 2005 | INR | 342 | 369.75 | 342 | 358.4 | 358.4 | +14.7 (+4.28%) | 98,460 |
| 5 Jan 2005 | INR | 365 | 365 | 325.5 | 343.7 | 343.7 | -17.85 (-4.94%) | 66,340 |
| 4 Jan 2005 | INR | 365.05 | 372.5 | 360 | 361.55 | 361.55 | -2.75 (-0.75%) | 45,920 |
| 3 Jan 2005 | INR | 365.05 | 373.65 | 363.1 | 364.3 | 364.3 | -14.85 (-3.92%) | 20,310 |
| 31 Dec 2004 | INR | 377 | 382 | 375 | 379.15 | 379.15 | +3.15 (+0.84%) | 100,860 |
| 30 Dec 2004 | INR | 370.05 | 388.4 | 357.15 | 376 | 376 | +2.45 (+0.66%) | 87,320 |
| 29 Dec 2004 | INR | 368 | 385 | 368 | 373.55 | 373.55 | -13.05 (-3.38%) | 73,220 |
| 28 Dec 2004 | INR | 361.5 | 391 | 361.5 | 386.6 | 386.6 | +30.7 (+8.63%) | 734,790 |
| 27 Dec 2004 | INR | 351 | 360 | 349 | 355.9 | 355.9 | +3.65 (+1.04%) | 43,640 |
| 24 Dec 2004 | INR | 349.05 | 359.5 | 349 | 352.25 | 352.25 | +7.5 (+2.18%) | 104,090 |
| 23 Dec 2004 | INR | 344 | 348.8 | 341.55 | 344.75 | 344.75 | +3.25 (+0.95%) | 58,100 |
| 22 Dec 2004 | INR | 335 | 349 | 328 | 341.5 | 341.5 | +4.35 (+1.29%) | 150,970 |
| 21 Dec 2004 | INR | 331 | 341 | 329 | 337.15 | 337.15 | +12.05 (+3.71%) | 81,780 |
| 20 Dec 2004 | INR | 336 | 336 | 323 | 325.1 | 325.1 | -4.25 (-1.29%) | 79,080 |
| 17 Dec 2004 | INR | 345 | 345 | 327.1 | 329.35 | 329.35 | -8.25 (-2.44%) | 71,720 |
| 16 Dec 2004 | INR | 345 | 353.9 | 330 | 337.6 | 337.6 | -5.15 (-1.50%) | 105,280 |
| 15 Dec 2004 | INR | 364.95 | 364.95 | 342 | 342.75 | 342.75 | -11.45 (-3.23%) | 154,040 |
| 14 Dec 2004 | INR | 372 | 372.5 | 353 | 354.2 | 354.2 | -10.3 (-2.83%) | 534,580 |
| 13 Dec 2004 | INR | 346 | 374 | 341 | 364.5 | 364.5 | +9.85 (+2.78%) | 236,310 |
| 10 Dec 2004 | INR | 356 | 364 | 351 | 354.65 | 354.65 | -1.9 (-0.53%) | 335,420 |
