| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 280.9 | 280.9 | 271 | 276.7 | 184.4667 | -2.55 (-0.91%) | 9,355 |
| 31 Jan 2005 | INR | 280 | 281.95 | 277 | 279.25 | 186.1667 | +5.45 (+1.99%) | 23,110 |
| 28 Jan 2005 | INR | 279.45 | 279.9 | 270.55 | 273.8 | 182.5333 | -5.65 (-2.02%) | 15,870 |
| 27 Jan 2005 | INR | 298.2 | 298.2 | 275.1 | 279.45 | 186.3 | -6.45 (-2.26%) | 46,265 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 285.9 | 190.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 282.5 | 290 | 280 | 285.9 | 190.6 | +5.55 (+1.98%) | 42,565 |
| 24 Jan 2005 | INR | 291.85 | 291.85 | 279 | 280.35 | 186.9 | +1.4 (+0.50%) | 27,515 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 278.95 | 185.9667 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 285 | 289.7 | 272 | 278.95 | 185.9667 | -6.9 (-2.41%) | 25,470 |
| 19 Jan 2005 | INR | 284 | 291.95 | 284 | 285.85 | 190.5667 | +3.05 (+1.08%) | 27,515 |
| 18 Jan 2005 | INR | 274 | 283.05 | 272 | 282.8 | 188.5333 | +13.2 (+4.90%) | 36,255 |
| 17 Jan 2005 | INR | 267 | 271 | 261 | 269.6 | 179.7333 | +8.75 (+3.35%) | 25,320 |
| 14 Jan 2005 | INR | 262 | 267 | 258.25 | 260.85 | 173.9 | +1.65 (+0.64%) | 13,880 |
| 13 Jan 2005 | INR | 271 | 271 | 250 | 259.2 | 172.8 | -3.55 (-1.35%) | 28,655 |
| 12 Jan 2005 | INR | 279 | 279 | 262.75 | 262.75 | 175.1667 | -13.8 (-4.99%) | 19,085 |
| 11 Jan 2005 | INR | 294.9 | 295 | 275.25 | 276.55 | 184.3667 | -13.15 (-4.54%) | 37,700 |
| 10 Jan 2005 | INR | 292.25 | 292.25 | 286.8 | 289.7 | 193.1333 | +11.35 (+4.08%) | 44,490 |
| 7 Jan 2005 | INR | 278.35 | 278.35 | 268 | 278.35 | 185.5667 | +13.25 (+5.00%) | 71,565 |
| 6 Jan 2005 | INR | 265.1 | 265.1 | 255 | 265.1 | 176.7333 | +12.6 (+4.99%) | 208,630 |
| 5 Jan 2005 | INR | 252.5 | 252.5 | 252.5 | 252.5 | 168.3333 | +12 (+4.99%) | 18,615 |
| 4 Jan 2005 | INR | 240.5 | 240.5 | 240.5 | 240.5 | 160.3333 | +11.45 (+5.00%) | 3,775 |
| 3 Jan 2005 | INR | 222 | 229.85 | 222 | 229.05 | 152.7 | +10.1 (+4.61%) | 40,010 |
| 31 Dec 2004 | INR | 219 | 224.7 | 215 | 218.95 | 145.9667 | +0.15 (+0.07%) | 17,105 |
| 30 Dec 2004 | INR | 216 | 219.25 | 213 | 218.8 | 145.8667 | +4.7 (+2.20%) | 12,380 |
| 29 Dec 2004 | INR | 211 | 218.05 | 211 | 214.1 | 142.7333 | +6.4 (+3.08%) | 32,445 |
| 28 Dec 2004 | INR | 201 | 207.7 | 198.25 | 207.7 | 138.4667 | +9.85 (+4.98%) | 28,110 |
| 27 Dec 2004 | INR | 195 | 201 | 194.1 | 197.85 | 131.9 | +5.8 (+3.02%) | 29,660 |
| 24 Dec 2004 | INR | 190 | 195 | 188.8 | 192.05 | 128.0333 | +2.6 (+1.37%) | 24,500 |
| 23 Dec 2004 | INR | 189.95 | 192 | 188 | 189.45 | 126.3 | -0.8 (-0.42%) | 8,975 |
| 22 Dec 2004 | INR | 193.2 | 194 | 188 | 190.25 | 126.8333 | -2.9 (-1.50%) | 12,115 |
