| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 325 | 334 | 323 | 326.15 | 326.15 | +2.7 (+0.83%) | 7,173 |
| 9 Feb 2005 | INR | 315 | 327.4 | 315 | 323.45 | 323.45 | +12.85 (+4.14%) | 95,728 |
| 8 Feb 2005 | INR | 301 | 315 | 300 | 310.6 | 310.6 | +10.45 (+3.48%) | 14,726 |
| 7 Feb 2005 | INR | 307.5 | 307.5 | 298.15 | 300.15 | 300.15 | +0.85 (+0.28%) | 33,931 |
| 4 Feb 2005 | INR | 308.5 | 308.8 | 288 | 299.3 | 299.3 | -4.1 (-1.35%) | 56,253 |
| 3 Feb 2005 | INR | 292 | 309.8 | 286.05 | 303.4 | 303.4 | +23.25 (+8.30%) | 47,035 |
| 2 Feb 2005 | INR | 282 | 282 | 279 | 280.15 | 280.15 | +1.5 (+0.54%) | 6,044 |
| 1 Feb 2005 | INR | 283.05 | 283.05 | 277 | 278.65 | 278.65 | +0.35 (+0.13%) | 3,635 |
| 31 Jan 2005 | INR | 281.9 | 287 | 278 | 278.3 | 278.3 | -0.4 (-0.14%) | 12,497 |
| 28 Jan 2005 | INR | 278 | 281.65 | 276 | 278.7 | 278.7 | +3.55 (+1.29%) | 6,744 |
| 27 Jan 2005 | INR | 272 | 279 | 271 | 275.15 | 275.15 | +5 (+1.85%) | 10,779 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 270.15 | 270.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 273 | 276 | 266 | 270.15 | 270.15 | -6.15 (-2.23%) | 7,315 |
| 24 Jan 2005 | INR | 280 | 281 | 275.25 | 276.3 | 276.3 | -1.75 (-0.63%) | 16,378 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 278.05 | 278.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 278 | 280.75 | 275.55 | 278.05 | 278.05 | -0.3 (-0.11%) | 23,590 |
| 19 Jan 2005 | INR | 288 | 292 | 276.25 | 278.35 | 278.35 | -6.9 (-2.42%) | 32,316 |
| 18 Jan 2005 | INR | 281 | 291.5 | 281 | 285.25 | 285.25 | +5.75 (+2.06%) | 18,998 |
| 17 Jan 2005 | INR | 285 | 286.5 | 275.1 | 279.5 | 279.5 | -5.35 (-1.88%) | 17,730 |
| 14 Jan 2005 | INR | 283 | 289 | 280 | 284.85 | 284.85 | +7.15 (+2.57%) | 24,110 |
| 13 Jan 2005 | INR | 276.95 | 281.5 | 270 | 277.7 | 277.7 | +14.85 (+5.65%) | 20,133 |
| 12 Jan 2005 | INR | 268.1 | 278 | 260 | 262.85 | 262.85 | -12.75 (-4.63%) | 31,559 |
| 11 Jan 2005 | INR | 287.5 | 287.5 | 275 | 275.6 | 275.6 | -11.25 (-3.92%) | 21,033 |
| 10 Jan 2005 | INR | 293.9 | 296 | 283 | 286.85 | 286.85 | -2.1 (-0.73%) | 354,955 |
| 7 Jan 2005 | INR | 281 | 294.25 | 281 | 288.95 | 288.95 | +11.8 (+4.26%) | 43,728 |
| 6 Jan 2005 | INR | 276.75 | 284.9 | 269 | 277.15 | 277.15 | +2.8 (+1.02%) | 53,616 |
| 5 Jan 2005 | INR | 271.4 | 286 | 261.1 | 274.35 | 274.35 | +5.3 (+1.97%) | 94,279 |
| 4 Jan 2005 | INR | 262 | 272 | 253.1 | 269.05 | 269.05 | +13.75 (+5.39%) | 77,411 |
| 3 Jan 2005 | INR | 257.8 | 259 | 252.3 | 255.3 | 255.3 | +2.5 (+0.99%) | 13,093 |
| 31 Dec 2004 | INR | 248 | 255 | 248 | 252.8 | 252.8 | +4.4 (+1.77%) | 10,017 |
