| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | INR | 465.5 | 478 | 465.5 | 478 | 47.8 | +9 (+1.92%) | 130 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 469 | 46.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 469 | 469 | 459.15 | 469 | 46.9 | +0.5 (+0.11%) | 890 |
| 24 Jan 2005 | INR | 471 | 480 | 468.5 | 468.5 | 46.85 | -9.3 (-1.95%) | 1,290 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 477.8 | 47.78 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 478 | 478 | 477.8 | 477.8 | 47.78 | -9.75 (-2.00%) | 220 |
| 19 Jan 2005 | INR | 504 | 504 | 484.85 | 487.55 | 48.755 | -7.15 (-1.45%) | 2,880 |
| 18 Jan 2005 | INR | 494.7 | 494.7 | 492 | 494.7 | 49.47 | +9.7 (+2.00%) | 1,110 |
| 17 Jan 2005 | INR | 485 | 485 | 475 | 485 | 48.5 | +9.5 (+2.00%) | 2,510 |
| 14 Jan 2005 | INR | 476 | 487.3 | 475 | 475.5 | 47.55 | -2.25 (-0.47%) | 1,110 |
| 13 Jan 2005 | INR | 471.5 | 480 | 471.35 | 477.75 | 47.775 | -3.2 (-0.67%) | 2,200 |
| 12 Jan 2005 | INR | 481 | 485.05 | 480.25 | 480.95 | 48.095 | -9.1 (-1.86%) | 2,100 |
| 11 Jan 2005 | INR | 500 | 503.7 | 490.05 | 490.05 | 49.005 | -9.95 (-1.99%) | 2,350 |
| 10 Jan 2005 | INR | 496 | 500 | 492 | 500 | 50 | +2 (+0.40%) | 1,700 |
| 7 Jan 2005 | INR | 500 | 500 | 497.25 | 498 | 49.8 | -9.35 (-1.84%) | 2,000 |
| 6 Jan 2005 | INR | 516.3 | 516.3 | 496.1 | 507.35 | 50.735 | +1.15 (+0.23%) | 2,420 |
| 5 Jan 2005 | INR | 526.8 | 526.8 | 506.2 | 506.2 | 50.62 | -10.3 (-1.99%) | 1,350 |
| 4 Jan 2005 | INR | 516.5 | 516.5 | 516.5 | 516.5 | 51.65 | +10.1 (+1.99%) | 6,580 |
| 3 Jan 2005 | INR | 505 | 506.4 | 500 | 506.4 | 50.64 | +9.9 (+1.99%) | 3,400 |
| 31 Dec 2004 | INR | 501 | 501.65 | 491 | 496.5 | 49.65 | +4.65 (+0.95%) | 6,440 |
| 30 Dec 2004 | INR | 487.45 | 495 | 487.45 | 491.85 | 49.185 | -5.5 (-1.11%) | 4,920 |
| 29 Dec 2004 | INR | 510 | 510 | 491.45 | 497.35 | 49.735 | -4.1 (-0.82%) | 6,430 |
| 28 Dec 2004 | INR | 515 | 519 | 501.45 | 501.45 | 50.145 | -10.2 (-1.99%) | 9,200 |
| 27 Dec 2004 | INR | 525 | 525 | 511.6 | 511.65 | 51.165 | -10.35 (-1.98%) | 5,390 |
| 24 Dec 2004 | INR | 529 | 530 | 522 | 522 | 52.2 | -10.65 (-2.00%) | 6,330 |
| 23 Dec 2004 | INR | 549.95 | 549.95 | 528.45 | 532.65 | 53.265 | -6.55 (-1.21%) | 19,740 |
| 22 Dec 2004 | INR | 539.2 | 539.2 | 539.2 | 539.2 | 53.92 | +10.55 (+2.00%) | 1,700 |
| 21 Dec 2004 | INR | 528.65 | 528.65 | 528.65 | 528.65 | 52.865 | +10.35 (+2.00%) | 1,350 |
| 20 Dec 2004 | INR | 518.3 | 518.3 | 518.3 | 518.3 | 51.83 | +10.15 (+2.00%) | 1,250 |
| 17 Dec 2004 | INR | 508.15 | 508.15 | 508.15 | 508.15 | 50.815 | +9.95 (+2.00%) | 3,640 |
