| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | INR | 550 | 553.8 | 545.5 | 546.65 | 546.65 | -1.4 (-0.26%) | 6,131,157 |
| 23 Feb 2005 | INR | 538.9 | 549.8 | 538 | 548.05 | 548.05 | +8.4 (+1.56%) | 2,048,921 |
| 22 Feb 2005 | INR | 531 | 541 | 531 | 539.65 | 539.65 | +5.85 (+1.10%) | 1,473,129 |
| 21 Feb 2005 | INR | 534.5 | 538.95 | 531.3 | 533.8 | 533.8 | -0.65 (-0.12%) | 1,368,699 |
| 18 Feb 2005 | INR | 540 | 542.5 | 531.5 | 534.45 | 534.45 | -0.65 (-0.12%) | 1,531,608 |
| 17 Feb 2005 | INR | 532.6 | 537.5 | 530.15 | 535.1 | 535.1 | +0.35 (+0.07%) | 1,362,350 |
| 16 Feb 2005 | INR | 540.15 | 543.7 | 533 | 534.75 | 534.75 | -4.2 (-0.78%) | 1,421,223 |
| 15 Feb 2005 | INR | 544 | 545 | 534.4 | 538.95 | 538.95 | -4.2 (-0.77%) | 1,866,460 |
| 14 Feb 2005 | INR | 549 | 553.8 | 538.65 | 543.15 | 543.15 | -5.4 (-0.98%) | 1,812,893 |
| 11 Feb 2005 | INR | 543 | 551.9 | 543 | 548.55 | 548.55 | +6.15 (+1.13%) | 2,595,175 |
| 10 Feb 2005 | INR | 540 | 544.5 | 531.5 | 542.4 | 542.4 | +5.25 (+0.98%) | 1,445,648 |
| 9 Feb 2005 | INR | 535.05 | 539.95 | 534.3 | 537.15 | 537.15 | +3.8 (+0.71%) | 921,431 |
| 8 Feb 2005 | INR | 528 | 536.25 | 528 | 533.35 | 533.35 | +3.2 (+0.60%) | 1,138,934 |
| 7 Feb 2005 | INR | 537.5 | 539.9 | 521 | 530.15 | 530.15 | -6.2 (-1.16%) | 1,161,507 |
| 4 Feb 2005 | INR | 542 | 545.4 | 532.55 | 536.35 | 536.35 | -4.75 (-0.88%) | 1,774,650 |
| 3 Feb 2005 | INR | 535 | 543.5 | 535 | 541.1 | 541.1 | +7.25 (+1.36%) | 1,047,248 |
| 2 Feb 2005 | INR | 547 | 547.5 | 524 | 533.85 | 533.85 | -8.75 (-1.61%) | 2,036,313 |
| 1 Feb 2005 | INR | 535 | 546.95 | 530.1 | 542.6 | 542.6 | +9.95 (+1.87%) | 5,141,787 |
| 31 Jan 2005 | INR | 523.5 | 534.8 | 522.5 | 532.65 | 532.65 | +9.9 (+1.89%) | 2,559,341 |
| 28 Jan 2005 | INR | 505 | 523.9 | 505 | 522.75 | 522.75 | +16.55 (+3.27%) | 4,110,742 |
| 27 Jan 2005 | INR | 505 | 513 | 503 | 506.2 | 506.2 | +4.8 (+0.96%) | 4,861,198 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 501.4 | 501.4 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 506 | 510.35 | 498.2 | 501.4 | 501.4 | -5.1 (-1.01%) | 6,377,761 |
| 24 Jan 2005 | INR | 518 | 521.5 | 505.05 | 506.5 | 506.5 | -4.7 (-0.92%) | 4,030,382 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 511.2 | 511.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 511 | 514.7 | 504.1 | 511.2 | 511.2 | -1.95 (-0.38%) | 3,143,169 |
| 19 Jan 2005 | INR | 515 | 518.05 | 511 | 513.15 | 513.15 | +1.9 (+0.37%) | 3,180,168 |
| 18 Jan 2005 | INR | 515 | 522.25 | 509.25 | 511.25 | 511.25 | -0.2 (-0.04%) | 5,974,259 |
| 17 Jan 2005 | INR | 514 | 518 | 505.1 | 511.45 | 511.45 | -1.9 (-0.37%) | 4,117,726 |
| 14 Jan 2005 | INR | 522 | 523 | 511.1 | 513.35 | 513.35 | -6.85 (-1.32%) | 3,279,015 |
