| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 144.8 | 146.35 | 138.2 | 141.2 | 141.2 | +1.8 (+1.29%) | 107,222 |
| 4 Feb 2005 | INR | 140 | 142 | 138.1 | 139.4 | 139.4 | -1.85 (-1.31%) | 2,981 |
| 3 Feb 2005 | INR | 142 | 143.5 | 140 | 141.25 | 141.25 | +1.65 (+1.18%) | 8,271 |
| 2 Feb 2005 | INR | 141.9 | 143 | 139.1 | 139.6 | 139.6 | +0.05 (+0.04%) | 7,561 |
| 1 Feb 2005 | INR | 140 | 142.9 | 138.5 | 139.55 | 139.55 | -3.7 (-2.58%) | 14,696 |
| 31 Jan 2005 | INR | 148.1 | 148.1 | 141.5 | 143.25 | 143.25 | -4.6 (-3.11%) | 14,785 |
| 28 Jan 2005 | INR | 145 | 148.8 | 145 | 147.85 | 147.85 | +3.1 (+2.14%) | 11,287 |
| 27 Jan 2005 | INR | 143 | 146.75 | 141.5 | 144.75 | 144.75 | +4.9 (+3.50%) | 9,402 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 139.85 | 139.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 141.05 | 141.45 | 138.8 | 139.85 | 139.85 | +1.45 (+1.05%) | 3,531 |
| 24 Jan 2005 | INR | 143 | 145 | 137.1 | 138.4 | 138.4 | -4.15 (-2.91%) | 11,861 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 142.55 | 142.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 142.55 | 145 | 142 | 142.55 | 142.55 | -4.8 (-3.26%) | 4,687 |
| 19 Jan 2005 | INR | 153 | 153.95 | 147 | 147.35 | 147.35 | -4.75 (-3.12%) | 6,613 |
| 18 Jan 2005 | INR | 148 | 154.55 | 148 | 152.1 | 152.1 | +4.9 (+3.33%) | 64,065 |
| 17 Jan 2005 | INR | 153 | 153 | 146 | 147.2 | 147.2 | -3 (-2.00%) | 11,059 |
| 14 Jan 2005 | INR | 150 | 152.7 | 145 | 150.2 | 150.2 | +2.95 (+2.00%) | 24,337 |
| 13 Jan 2005 | INR | 144 | 148 | 142 | 147.25 | 147.25 | +5.55 (+3.92%) | 16,446 |
| 12 Jan 2005 | INR | 138 | 144 | 136 | 141.7 | 141.7 | +2 (+1.43%) | 26,603 |
| 11 Jan 2005 | INR | 138.5 | 141.9 | 137.2 | 139.7 | 139.7 | -1.25 (-0.89%) | 6,493 |
| 10 Jan 2005 | INR | 140 | 144.85 | 139.05 | 140.95 | 140.95 | +1.9 (+1.37%) | 17,041 |
| 7 Jan 2005 | INR | 137 | 140.25 | 130 | 139.05 | 139.05 | +5.45 (+4.08%) | 37,745 |
| 6 Jan 2005 | INR | 134 | 141.4 | 133 | 133.6 | 133.6 | -4.1 (-2.98%) | 14,885 |
| 5 Jan 2005 | INR | 144.85 | 145 | 135.9 | 137.7 | 137.7 | -5.35 (-3.74%) | 20,275 |
| 4 Jan 2005 | INR | 148 | 148 | 141.15 | 143.05 | 143.05 | -2.75 (-1.89%) | 35,861 |
| 3 Jan 2005 | INR | 147.95 | 149 | 145.05 | 145.8 | 145.8 | -0.85 (-0.58%) | 14,836 |
| 31 Dec 2004 | INR | 149.7 | 151 | 146 | 146.65 | 146.65 | +0.95 (+0.65%) | 19,259 |
| 30 Dec 2004 | INR | 148 | 150.35 | 145 | 145.7 | 145.7 | +2.5 (+1.75%) | 21,325 |
| 29 Dec 2004 | INR | 145 | 146.95 | 142.5 | 143.2 | 143.2 | -1.65 (-1.14%) | 14,911 |
| 28 Dec 2004 | INR | 145.1 | 147 | 144 | 144.85 | 144.85 | +0.35 (+0.24%) | 10,796 |
