| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 106.7 | 108 | 104.9 | 105.25 | 105.25 | -1.8 (-1.68%) | 9,597 |
| 31 Jan 2005 | INR | 113 | 116 | 106 | 107.05 | 107.05 | -10.25 (-8.74%) | 11,883 |
| 28 Jan 2005 | INR | 115 | 118 | 112.85 | 117.3 | 117.3 | +1.85 (+1.60%) | 2,669 |
| 27 Jan 2005 | INR | 119.8 | 119.8 | 112.05 | 115.45 | 115.45 | +3.4 (+3.03%) | 3,631 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 112.05 | 112.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 109.9 | 114.65 | 109 | 112.05 | 112.05 | +2.95 (+2.70%) | 3,490 |
| 24 Jan 2005 | INR | 115.7 | 115.7 | 108.25 | 109.1 | 109.1 | -0.7 (-0.64%) | 1,445 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 109.8 | 109.8 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 108 | 113 | 108 | 109.8 | 109.8 | -0.45 (-0.41%) | 2,860 |
| 19 Jan 2005 | INR | 113.8 | 113.8 | 110 | 110.25 | 110.25 | +0.15 (+0.14%) | 4,307 |
| 18 Jan 2005 | INR | 112.95 | 112.95 | 109.1 | 110.1 | 110.1 | +1.8 (+1.66%) | 1,012 |
| 17 Jan 2005 | INR | 111 | 111 | 107.1 | 108.3 | 108.3 | -3.8 (-3.39%) | 2,284 |
| 14 Jan 2005 | INR | 111.1 | 115 | 111.1 | 112.1 | 112.1 | 0.0 (0.0%) | 2,100 |
| 13 Jan 2005 | INR | 109.9 | 114.2 | 109.9 | 112.1 | 112.1 | +2.85 (+2.61%) | 6,555 |
| 12 Jan 2005 | INR | 115.15 | 118.95 | 107.1 | 109.25 | 109.25 | -8.75 (-7.42%) | 5,950 |
| 11 Jan 2005 | INR | 121 | 122.75 | 117 | 118 | 118 | -4.55 (-3.71%) | 1,795 |
| 10 Jan 2005 | INR | 119.6 | 124 | 119.6 | 122.55 | 122.55 | +2.7 (+2.25%) | 5,770 |
| 7 Jan 2005 | INR | 117 | 122.5 | 116 | 119.85 | 119.85 | +1.55 (+1.31%) | 5,780 |
| 6 Jan 2005 | INR | 119 | 123 | 115.05 | 118.3 | 118.3 | -2.4 (-1.99%) | 5,155 |
| 5 Jan 2005 | INR | 126 | 130 | 114.15 | 120.7 | 120.7 | -6.05 (-4.77%) | 9,895 |
| 4 Jan 2005 | INR | 130.3 | 134 | 126 | 126.75 | 126.75 | -2.75 (-2.12%) | 5,200 |
| 3 Jan 2005 | INR | 130 | 131.3 | 128 | 129.5 | 129.5 | +0.75 (+0.58%) | 7,447 |
| 31 Dec 2004 | INR | 130 | 130 | 127 | 128.75 | 128.75 | +2.9 (+2.30%) | 2,595 |
| 30 Dec 2004 | INR | 129.55 | 131.5 | 121 | 125.85 | 125.85 | -2.55 (-1.99%) | 8,121 |
| 29 Dec 2004 | INR | 133.7 | 133.9 | 127.1 | 128.4 | 128.4 | -1.55 (-1.19%) | 7,762 |
| 28 Dec 2004 | INR | 133.5 | 134 | 129.05 | 129.95 | 129.95 | -1.9 (-1.44%) | 13,044 |
| 27 Dec 2004 | INR | 138.95 | 140 | 129.55 | 131.85 | 131.85 | -4.5 (-3.30%) | 9,810 |
| 24 Dec 2004 | INR | 142.1 | 143 | 135 | 136.35 | 136.35 | -5.25 (-3.71%) | 29,605 |
| 23 Dec 2004 | INR | 137.25 | 145 | 137 | 141.6 | 141.6 | +4.2 (+3.06%) | 38,900 |
| 22 Dec 2004 | INR | 138 | 146.5 | 137 | 137.4 | 137.4 | +0.4 (+0.29%) | 19,231 |
