| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 181 | 185 | 171 | 178.95 | 178.95 | +4.9 (+2.82%) | 60,303 |
| 3 Feb 2005 | INR | 160 | 177.9 | 156 | 174.05 | 174.05 | +21.9 (+14.39%) | 89,843 |
| 2 Feb 2005 | INR | 160 | 162 | 150.25 | 152.15 | 152.15 | +3.65 (+2.46%) | 30,099 |
| 1 Feb 2005 | INR | 141 | 150 | 137.5 | 148.5 | 148.5 | +7.45 (+5.28%) | 63,268 |
| 31 Jan 2005 | INR | 141.9 | 142 | 136.1 | 141.05 | 141.05 | +6.2 (+4.60%) | 37,079 |
| 28 Jan 2005 | INR | 129.9 | 139 | 128.2 | 134.85 | 134.85 | +6.85 (+5.35%) | 33,631 |
| 27 Jan 2005 | INR | 128 | 131 | 126.25 | 128 | 128 | +2.2 (+1.75%) | 9,196 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 125.8 | 125.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 118.75 | 127 | 118.75 | 125.8 | 125.8 | +6.5 (+5.45%) | 9,826 |
| 24 Jan 2005 | INR | 118 | 120 | 116.05 | 119.3 | 119.3 | +2.9 (+2.49%) | 6,295 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 116.4 | 116.4 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 111.1 | 118.35 | 111.1 | 116.4 | 116.4 | -2.65 (-2.23%) | 5,535 |
| 19 Jan 2005 | INR | 120.45 | 121 | 118.2 | 119.05 | 119.05 | -0.65 (-0.54%) | 12,950 |
| 18 Jan 2005 | INR | 117 | 123 | 117 | 119.7 | 119.7 | +3 (+2.57%) | 5,418 |
| 17 Jan 2005 | INR | 120 | 120 | 113.1 | 116.7 | 116.7 | -1.3 (-1.10%) | 8,599 |
| 14 Jan 2005 | INR | 122 | 123.5 | 118 | 118 | 118 | -2.2 (-1.83%) | 4,654 |
| 13 Jan 2005 | INR | 120 | 125.5 | 119.05 | 120.2 | 120.2 | +3.3 (+2.82%) | 10,020 |
| 12 Jan 2005 | INR | 122.05 | 124.85 | 116 | 116.9 | 116.9 | -7.35 (-5.92%) | 11,496 |
| 11 Jan 2005 | INR | 126 | 126.05 | 124.1 | 124.25 | 124.25 | -4.7 (-3.64%) | 6,817 |
| 10 Jan 2005 | INR | 128 | 130 | 126 | 128.95 | 128.95 | +2.6 (+2.06%) | 10,391 |
| 7 Jan 2005 | INR | 127 | 128 | 125 | 126.35 | 126.35 | -1 (-0.79%) | 16,899 |
| 6 Jan 2005 | INR | 124 | 130 | 121 | 127.35 | 127.35 | -3.75 (-2.86%) | 15,006 |
| 5 Jan 2005 | INR | 139.75 | 139.75 | 122.1 | 131.1 | 131.1 | -5.95 (-4.34%) | 33,836 |
| 4 Jan 2005 | INR | 145 | 145 | 136.5 | 137.05 | 137.05 | -0.75 (-0.54%) | 20,675 |
| 3 Jan 2005 | INR | 140 | 143.8 | 136 | 137.8 | 137.8 | +1.1 (+0.80%) | 52,243 |
| 31 Dec 2004 | INR | 132.9 | 141 | 128.5 | 136.7 | 136.7 | +6.6 (+5.07%) | 36,111 |
| 30 Dec 2004 | INR | 135.05 | 137.5 | 128.55 | 130.1 | 130.1 | -4.85 (-3.59%) | 17,257 |
| 29 Dec 2004 | INR | 138 | 140 | 133.65 | 134.95 | 134.95 | +1.6 (+1.20%) | 37,855 |
| 28 Dec 2004 | INR | 127.1 | 134.5 | 127 | 133.35 | 133.35 | +4.3 (+3.33%) | 37,962 |
| 27 Dec 2004 | INR | 120.15 | 130.5 | 120.1 | 129.05 | 129.05 | +5.55 (+4.49%) | 42,890 |
