| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 1,824 | 1,824.95 | 1,760 | 1,778.8 | 1,778.8 | +28.8 (+1.65%) | 493 |
| 7 Feb 2005 | INR | 1,720 | 1,790 | 1,720 | 1,750 | 1,750 | +20.1 (+1.16%) | 813 |
| 4 Feb 2005 | INR | 1,752 | 1,752 | 1,698 | 1,729.9 | 1,729.9 | -7.15 (-0.41%) | 761 |
| 3 Feb 2005 | INR | 1,575 | 1,820 | 1,575 | 1,737.05 | 1,737.05 | -5.8 (-0.33%) | 1,195 |
| 2 Feb 2005 | INR | 1,711.05 | 1,770 | 1,711.05 | 1,742.85 | 1,742.85 | +35.85 (+2.10%) | 510 |
| 1 Feb 2005 | INR | 1,700 | 1,719.9 | 1,696 | 1,707 | 1,707 | +1.15 (+0.07%) | 1,623 |
| 31 Jan 2005 | INR | 1,711 | 1,775 | 1,675 | 1,705.85 | 1,705.85 | -25.35 (-1.46%) | 993 |
| 28 Jan 2005 | INR | 1,780 | 1,780 | 1,726 | 1,731.2 | 1,731.2 | -26.1 (-1.49%) | 754 |
| 27 Jan 2005 | INR | 1,810 | 1,810 | 1,750 | 1,757.3 | 1,757.3 | -24.3 (-1.36%) | 423 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 1,781.6 | 1,781.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 1,810 | 1,825 | 1,760 | 1,781.6 | 1,781.6 | -36.95 (-2.03%) | 643 |
| 24 Jan 2005 | INR | 1,900 | 1,900 | 1,805 | 1,818.55 | 1,818.55 | -81.45 (-4.29%) | 1,177 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 1,900 | 1,900 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 1,865.15 | 1,900 | 1,855.55 | 1,900 | 1,900 | +44.85 (+2.42%) | 639 |
| 19 Jan 2005 | INR | 1,850 | 1,856 | 1,830 | 1,855.15 | 1,855.15 | +5.15 (+0.28%) | 259 |
| 18 Jan 2005 | INR | 1,880 | 1,880 | 1,850 | 1,850 | 1,850 | -10 (-0.54%) | 202 |
| 17 Jan 2005 | INR | 1,894 | 1,894 | 1,790 | 1,860 | 1,860 | +17.6 (+0.96%) | 883 |
| 14 Jan 2005 | INR | 1,910 | 1,910 | 1,830 | 1,842.4 | 1,842.4 | -52.5 (-2.77%) | 389 |
| 13 Jan 2005 | INR | 1,849.5 | 1,925 | 1,780 | 1,894.9 | 1,894.9 | +119.85 (+6.75%) | 1,003 |
| 12 Jan 2005 | INR | 1,830 | 1,830 | 1,775 | 1,775.05 | 1,775.05 | -10.25 (-0.57%) | 749 |
| 11 Jan 2005 | INR | 1,815 | 1,816 | 1,780 | 1,785.3 | 1,785.3 | -20.55 (-1.14%) | 232 |
| 10 Jan 2005 | INR | 1,850 | 1,910 | 1,799.9 | 1,805.85 | 1,805.85 | -30.25 (-1.65%) | 802 |
| 7 Jan 2005 | INR | 1,855 | 1,870 | 1,810 | 1,836.1 | 1,836.1 | +2.45 (+0.13%) | 316 |
| 6 Jan 2005 | INR | 1,940 | 1,940 | 1,800 | 1,833.65 | 1,833.65 | -74.9 (-3.92%) | 857 |
| 5 Jan 2005 | INR | 1,950 | 1,950 | 1,885 | 1,908.55 | 1,908.55 | -41.15 (-2.11%) | 1,096 |
| 4 Jan 2005 | INR | 1,985 | 1,985 | 1,935 | 1,949.7 | 1,949.7 | -37.05 (-1.86%) | 792 |
| 3 Jan 2005 | INR | 1,970 | 1,998 | 1,970 | 1,986.75 | 1,986.75 | -4.45 (-0.22%) | 1,282 |
| 31 Dec 2004 | INR | 1,984 | 1,999.95 | 1,960.55 | 1,991.2 | 1,991.2 | +23.7 (+1.20%) | 324 |
| 30 Dec 2004 | INR | 1,998 | 1,998 | 1,932.05 | 1,967.5 | 1,967.5 | +5.95 (+0.30%) | 186 |
| 29 Dec 2004 | INR | 2,030 | 2,030 | 1,960 | 1,961.55 | 1,961.55 | -84.8 (-4.14%) | 984 |
