| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 88.3 | 96 | 88.25 | 91.6 | 18.32 | -1.25 (-1.35%) | 104,478 |
| 3 Feb 2005 | INR | 98.25 | 99.9 | 92.85 | 92.85 | 18.57 | -4.85 (-4.96%) | 104,115 |
| 2 Feb 2005 | INR | 101.5 | 101.5 | 95.25 | 97.7 | 19.54 | +1 (+1.03%) | 120,297 |
| 1 Feb 2005 | INR | 94 | 96.7 | 89.35 | 96.7 | 19.34 | +4.6 (+4.99%) | 214,689 |
| 31 Jan 2005 | INR | 89.9 | 92.1 | 89.7 | 92.1 | 18.42 | +4.35 (+4.96%) | 94,549 |
| 28 Jan 2005 | INR | 85.9 | 87.75 | 85.9 | 87.75 | 17.55 | +4.15 (+4.96%) | 45,382 |
| 27 Jan 2005 | INR | 81.25 | 83.6 | 81 | 83.6 | 16.72 | +3.95 (+4.96%) | 15,178 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 79.65 | 15.93 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 77.1 | 80 | 77.1 | 79.65 | 15.93 | +1.35 (+1.72%) | 13,799 |
| 24 Jan 2005 | INR | 80.1 | 81.35 | 78 | 78.3 | 15.66 | -0.9 (-1.14%) | 9,976 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 79.2 | 15.84 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 80 | 80 | 77 | 79.2 | 15.84 | -1.55 (-1.92%) | 16,302 |
| 19 Jan 2005 | INR | 82.5 | 83 | 79 | 80.75 | 16.15 | -1.7 (-2.06%) | 21,806 |
| 18 Jan 2005 | INR | 81.1 | 83.7 | 81.1 | 82.45 | 16.49 | +0.2 (+0.24%) | 27,559 |
| 17 Jan 2005 | INR | 88 | 88 | 81.3 | 82.25 | 16.45 | -3.3 (-3.86%) | 22,917 |
| 14 Jan 2005 | INR | 81 | 86.65 | 81 | 85.55 | 17.11 | +3 (+3.63%) | 82,622 |
| 13 Jan 2005 | INR | 78.95 | 83.4 | 78.2 | 82.55 | 16.51 | +2.9 (+3.64%) | 64,699 |
| 12 Jan 2005 | INR | 83.55 | 83.6 | 79.65 | 79.65 | 15.93 | -4.15 (-4.95%) | 52,271 |
| 11 Jan 2005 | INR | 84 | 88 | 83.65 | 83.8 | 16.76 | -4.25 (-4.83%) | 58,722 |
| 10 Jan 2005 | INR | 84.5 | 92.8 | 84.2 | 88.05 | 17.61 | -0.35 (-0.40%) | 189,960 |
| 7 Jan 2005 | INR | 88.4 | 90.1 | 88.4 | 88.4 | 17.68 | -4.65 (-5.00%) | 117,100 |
| 6 Jan 2005 | INR | 93.1 | 94 | 93.05 | 93.05 | 18.61 | -4.85 (-4.95%) | 61,601 |
| 5 Jan 2005 | INR | 104 | 104 | 97.9 | 97.9 | 19.58 | -5.1 (-4.95%) | 129,376 |
| 4 Jan 2005 | INR | 105.95 | 108.2 | 102.15 | 103 | 20.6 | -0.05 (-0.05%) | 142,246 |
| 3 Jan 2005 | INR | 102 | 103.05 | 102 | 103.05 | 20.61 | +4.9 (+4.99%) | 114,823 |
| 31 Dec 2004 | INR | 96.25 | 98.15 | 94 | 98.15 | 19.63 | +4.65 (+4.97%) | 132,045 |
| 30 Dec 2004 | INR | 95 | 98.95 | 92.1 | 93.5 | 18.7 | -0.75 (-0.80%) | 165,222 |
| 29 Dec 2004 | INR | 94.4 | 94.4 | 89 | 94.25 | 18.85 | +4.3 (+4.78%) | 300,233 |
| 28 Dec 2004 | INR | 89.95 | 89.95 | 89.95 | 89.95 | 17.99 | +4.25 (+4.96%) | 14,979 |
| 27 Dec 2004 | INR | 85.7 | 85.7 | 85 | 85.7 | 17.14 | +4.05 (+4.96%) | 99,813 |
