| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 945 | 955 | 935 | 938.05 | 93.805 | +8.15 (+0.88%) | 11,110 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 929.9 | 92.99 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 952 | 952 | 922 | 929.9 | 92.99 | -14.5 (-1.54%) | 15,440 |
| 24 Jan 2005 | INR | 963.05 | 964.8 | 935 | 944.4 | 94.44 | -10.8 (-1.13%) | 14,180 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 955.2 | 95.52 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 941 | 969 | 910 | 955.2 | 95.52 | -13.25 (-1.37%) | 23,820 |
| 19 Jan 2005 | INR | 954 | 990 | 950 | 968.45 | 96.845 | +19.5 (+2.05%) | 284,270 |
| 18 Jan 2005 | INR | 947 | 980 | 936 | 948.95 | 94.895 | +20.25 (+2.18%) | 49,760 |
| 17 Jan 2005 | INR | 945 | 946 | 915 | 928.7 | 92.87 | -15.95 (-1.69%) | 7,990 |
| 14 Jan 2005 | INR | 948.95 | 980 | 940 | 944.65 | 94.465 | +9.25 (+0.99%) | 32,740 |
| 13 Jan 2005 | INR | 940 | 959.9 | 920 | 935.4 | 93.54 | +15.4 (+1.67%) | 18,960 |
| 12 Jan 2005 | INR | 934.1 | 949.25 | 904 | 920 | 92 | -14.35 (-1.54%) | 32,470 |
| 11 Jan 2005 | INR | 971.05 | 979 | 930 | 934.35 | 93.435 | -33.5 (-3.46%) | 78,390 |
| 10 Jan 2005 | INR | 969.9 | 995 | 960.25 | 967.85 | 96.785 | +8.8 (+0.92%) | 31,170 |
| 7 Jan 2005 | INR | 979.95 | 990 | 950 | 959.05 | 95.905 | -5.55 (-0.58%) | 152,440 |
| 6 Jan 2005 | INR | 1,000 | 1,000 | 945.05 | 964.6 | 96.46 | -12.45 (-1.27%) | 29,460 |
| 5 Jan 2005 | INR | 1,015 | 1,040 | 949.95 | 977.05 | 97.705 | -33.1 (-3.28%) | 88,070 |
| 4 Jan 2005 | INR | 992 | 1,024.95 | 985 | 1,010.15 | 101.015 | +19.95 (+2.01%) | 60,540 |
| 3 Jan 2005 | INR | 1,026.7 | 1,026.7 | 980.3 | 990.2 | 99.02 | -9.95 (-0.99%) | 35,600 |
| 31 Dec 2004 | INR | 1,001 | 1,020 | 991 | 1,000.15 | 100.015 | +11.2 (+1.13%) | 21,130 |
| 30 Dec 2004 | INR | 1,020 | 1,022.5 | 986 | 988.95 | 98.895 | -6.4 (-0.64%) | 31,690 |
| 29 Dec 2004 | INR | 1,026 | 1,027 | 990 | 995.35 | 99.535 | -10.65 (-1.06%) | 43,850 |
| 28 Dec 2004 | INR | 1,035 | 1,050 | 1,000 | 1,006 | 100.6 | -17.35 (-1.70%) | 61,500 |
| 27 Dec 2004 | INR | 1,000 | 1,045.45 | 1,000 | 1,023.35 | 102.335 | +5.6 (+0.55%) | 34,290 |
| 24 Dec 2004 | INR | 1,050 | 1,050 | 1,015 | 1,017.75 | 101.775 | +11.2 (+1.11%) | 18,680 |
| 23 Dec 2004 | INR | 1,001 | 1,050 | 1,000 | 1,006.55 | 100.655 | +13.95 (+1.41%) | 35,930 |
| 22 Dec 2004 | INR | 1,030.25 | 1,030.25 | 972 | 992.6 | 99.26 | -47.6 (-4.58%) | 63,620 |
| 21 Dec 2004 | INR | 1,046 | 1,055 | 1,035.1 | 1,040.2 | 104.02 | +6.15 (+0.59%) | 182,650 |
| 20 Dec 2004 | INR | 1,020 | 1,110 | 1,010 | 1,034.05 | 103.405 | +9.2 (+0.90%) | 159,350 |
| 17 Dec 2004 | INR | 1,029.9 | 1,038 | 981.3 | 1,024.85 | 102.485 | +24.7 (+2.47%) | 205,630 |
