| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | INR | 259 | 278.65 | 256 | 272.15 | 54.43 | +14.15 (+5.48%) | 14,008 |
| 17 Jan 2005 | INR | 247 | 259.9 | 241.1 | 258 | 51.6 | +4 (+1.57%) | 27,650 |
| 14 Jan 2005 | INR | 259 | 260 | 248.5 | 254 | 50.8 | +0.8 (+0.32%) | 18,960 |
| 13 Jan 2005 | INR | 230.3 | 253.2 | 230.25 | 253.2 | 50.64 | +23.2 (+10.09%) | 26,200 |
| 12 Jan 2005 | INR | 247.5 | 247.5 | 230 | 230 | 46 | -12.5 (-5.15%) | 6,014 |
| 11 Jan 2005 | INR | 238.45 | 247 | 225.1 | 242.5 | 48.5 | +9.5 (+4.08%) | 6,753 |
| 10 Jan 2005 | INR | 246.5 | 246.5 | 226.5 | 233 | 46.6 | +1 (+0.43%) | 725 |
| 7 Jan 2005 | INR | 236.5 | 243.5 | 232 | 232 | 46.4 | -8 (-3.33%) | 4,580 |
| 6 Jan 2005 | INR | 227 | 244 | 227 | 240 | 48 | +2 (+0.84%) | 4,195 |
| 5 Jan 2005 | INR | 236 | 243 | 218 | 238 | 47.6 | +3 (+1.28%) | 11,875 |
| 4 Jan 2005 | INR | 238 | 239.9 | 228.15 | 235 | 47 | -5 (-2.08%) | 6,668 |
| 3 Jan 2005 | INR | 249 | 249 | 235 | 240 | 48 | +3.5 (+1.48%) | 14,807 |
| 31 Dec 2004 | INR | 217 | 236.5 | 215 | 236.5 | 47.3 | +23.25 (+10.90%) | 23,533 |
| 30 Dec 2004 | INR | 212.5 | 217.9 | 211.05 | 213.25 | 42.65 | +1.75 (+0.83%) | 5,679 |
| 29 Dec 2004 | INR | 211.8 | 212 | 209.1 | 211.5 | 42.3 | -1.5 (-0.70%) | 3,250 |
| 28 Dec 2004 | INR | 215 | 215 | 210 | 213 | 42.6 | +0.5 (+0.24%) | 3,342 |
| 27 Dec 2004 | INR | 210 | 214.25 | 207.1 | 212.5 | 42.5 | +1.5 (+0.71%) | 4,412 |
| 24 Dec 2004 | INR | 208 | 224 | 207 | 211 | 42.2 | +3.5 (+1.69%) | 16,896 |
| 23 Dec 2004 | INR | 204 | 212 | 204 | 207.5 | 41.5 | +0.5 (+0.24%) | 6,072 |
| 22 Dec 2004 | INR | 210.5 | 215 | 207 | 207 | 41.4 | +0.9 (+0.44%) | 3,322 |
| 21 Dec 2004 | INR | 207.1 | 210 | 206 | 206.1 | 41.22 | 0.0 (0.0%) | 5,306 |
| 20 Dec 2004 | INR | 205.5 | 208.45 | 205.05 | 206.1 | 41.22 | -1.05 (-0.51%) | 4,848 |
| 17 Dec 2004 | INR | 208 | 209.7 | 201 | 207.15 | 41.43 | -2.85 (-1.36%) | 4,754 |
| 16 Dec 2004 | INR | 211.5 | 211.5 | 203.5 | 210 | 42 | +2.5 (+1.20%) | 3,965 |
| 15 Dec 2004 | INR | 215 | 219 | 203 | 207.5 | 41.5 | -5.5 (-2.58%) | 9,385 |
| 14 Dec 2004 | INR | 225 | 230 | 210 | 213 | 42.6 | +1.25 (+0.59%) | 32,947 |
| 13 Dec 2004 | INR | 187.5 | 211.75 | 187.5 | 211.75 | 42.35 | +23.2 (+12.30%) | 24,543 |
| 10 Dec 2004 | INR | 190.9 | 195 | 188.55 | 188.55 | 37.71 | +2.55 (+1.37%) | 8,001 |
| 9 Dec 2004 | INR | 189.9 | 190 | 186 | 186 | 37.2 | -1 (-0.53%) | 2,855 |
| 8 Dec 2004 | INR | 190 | 194.4 | 185.05 | 187 | 37.4 | -0.5 (-0.27%) | 4,766 |
