| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 276.6 | 279.9 | 274.4 | 275.4 | 275.4 | +1.7 (+0.62%) | 120,003 |
| 9 Feb 2005 | INR | 273 | 277 | 272 | 273.7 | 273.7 | -0.2 (-0.07%) | 325,021 |
| 8 Feb 2005 | INR | 280 | 280.4 | 272.6 | 273.9 | 273.9 | -3.9 (-1.40%) | 112,625 |
| 7 Feb 2005 | INR | 285 | 286.6 | 276.5 | 277.8 | 277.8 | -6.8 (-2.39%) | 155,976 |
| 4 Feb 2005 | INR | 287 | 288.4 | 283.15 | 284.6 | 284.6 | +0.2 (+0.07%) | 115,806 |
| 3 Feb 2005 | INR | 284 | 286.85 | 283 | 284.4 | 284.4 | +0.95 (+0.34%) | 115,360 |
| 2 Feb 2005 | INR | 275 | 286.4 | 275 | 283.45 | 283.45 | +0.1 (+0.04%) | 128,679 |
| 1 Feb 2005 | INR | 289.9 | 290 | 280.5 | 283.35 | 283.35 | -3.4 (-1.19%) | 338,204 |
| 31 Jan 2005 | INR | 278.7 | 289.25 | 277.05 | 286.75 | 286.75 | +11.8 (+4.29%) | 876,618 |
| 28 Jan 2005 | INR | 269 | 275.45 | 269 | 274.95 | 274.95 | +6.95 (+2.59%) | 255,416 |
| 27 Jan 2005 | INR | 274 | 275.75 | 266.55 | 268 | 268 | -4.9 (-1.80%) | 222,464 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 272.9 | 272.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 262 | 275.5 | 262 | 272.9 | 272.9 | -2.4 (-0.87%) | 216,368 |
| 24 Jan 2005 | INR | 272.8 | 277 | 271.25 | 275.3 | 275.3 | +4.1 (+1.51%) | 308,513 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 271.2 | 271.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 268.5 | 273.4 | 263.25 | 271.2 | 271.2 | +4.8 (+1.80%) | 254,084 |
| 19 Jan 2005 | INR | 265 | 271.7 | 263.5 | 266.4 | 266.4 | +5.15 (+1.97%) | 405,791 |
| 18 Jan 2005 | INR | 263 | 272 | 259.55 | 261.25 | 261.25 | -1.25 (-0.48%) | 448,105 |
| 17 Jan 2005 | INR | 269 | 269 | 254 | 262.5 | 262.5 | -3.2 (-1.20%) | 346,365 |
| 14 Jan 2005 | INR | 266 | 271.85 | 263.15 | 265.7 | 265.7 | +1.35 (+0.51%) | 499,627 |
| 13 Jan 2005 | INR | 257 | 268.9 | 256 | 264.35 | 264.35 | +11.8 (+4.67%) | 952,853 |
| 12 Jan 2005 | INR | 272 | 273 | 245.5 | 252.55 | 252.55 | -15.35 (-5.73%) | 982,366 |
| 11 Jan 2005 | INR | 281.9 | 284 | 265.05 | 267.9 | 267.9 | -13.8 (-4.90%) | 663,288 |
| 10 Jan 2005 | INR | 290 | 297.5 | 279.5 | 281.7 | 281.7 | -9.9 (-3.40%) | 382,454 |
| 7 Jan 2005 | INR | 293.1 | 296.95 | 290.05 | 291.6 | 291.6 | -1.9 (-0.65%) | 458,355 |
| 6 Jan 2005 | INR | 305 | 305.1 | 290 | 293.5 | 293.5 | -7.65 (-2.54%) | 495,158 |
| 5 Jan 2005 | INR | 317.5 | 317.55 | 287 | 301.15 | 301.15 | -16.5 (-5.19%) | 307,972 |
| 4 Jan 2005 | INR | 321.65 | 322 | 315.5 | 317.65 | 317.65 | -1.1 (-0.35%) | 189,647 |
| 3 Jan 2005 | INR | 320 | 322 | 316 | 318.75 | 318.75 | +1.5 (+0.47%) | 165,523 |
| 31 Dec 2004 | INR | 314 | 319.5 | 313 | 317.25 | 317.25 | +6 (+1.93%) | 212,107 |
