| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | INR | 445 | 445 | 437.15 | 438.1 | 219.05 | +1.6 (+0.37%) | 47,520 |
| 16 Feb 2005 | INR | 450 | 453 | 430 | 436.5 | 218.25 | -10.55 (-2.36%) | 37,460 |
| 15 Feb 2005 | INR | 455 | 455 | 441.1 | 447.05 | 223.525 | -5.15 (-1.14%) | 109,140 |
| 14 Feb 2005 | INR | 461.4 | 465 | 441 | 452.2 | 226.1 | +2.1 (+0.47%) | 110,250 |
| 11 Feb 2005 | INR | 463.75 | 473 | 440 | 450.1 | 225.05 | -7.05 (-1.54%) | 326,640 |
| 10 Feb 2005 | INR | 430 | 460 | 424 | 457.15 | 228.575 | +27.7 (+6.45%) | 354,250 |
| 9 Feb 2005 | INR | 436 | 436.95 | 427 | 429.45 | 214.725 | +4.8 (+1.13%) | 116,050 |
| 8 Feb 2005 | INR | 435.1 | 440 | 421 | 424.65 | 212.325 | -10.35 (-2.38%) | 187,130 |
| 7 Feb 2005 | INR | 438 | 438 | 420 | 435 | 217.5 | +9.6 (+2.26%) | 100,250 |
| 4 Feb 2005 | INR | 428 | 428 | 417 | 425.4 | 212.7 | +9.25 (+2.22%) | 697,140 |
| 3 Feb 2005 | INR | 439 | 439 | 412.05 | 416.15 | 208.075 | +4.25 (+1.03%) | 102,540 |
| 2 Feb 2005 | INR | 419 | 419.75 | 410 | 411.9 | 205.95 | -9.2 (-2.18%) | 38,540 |
| 1 Feb 2005 | INR | 421 | 424.5 | 408 | 421.1 | 210.55 | -8.1 (-1.89%) | 116,290 |
| 31 Jan 2005 | INR | 439.95 | 439.95 | 415 | 429.2 | 214.6 | +4.4 (+1.04%) | 76,310 |
| 28 Jan 2005 | INR | 410 | 429.35 | 409.9 | 424.8 | 212.4 | +7.75 (+1.86%) | 23,200 |
| 27 Jan 2005 | INR | 416 | 420.9 | 414 | 417.05 | 208.525 | +2.4 (+0.58%) | 67,950 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 414.65 | 207.325 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 402.5 | 416.3 | 398 | 414.65 | 207.325 | +18.1 (+4.56%) | 94,870 |
| 24 Jan 2005 | INR | 404.9 | 405 | 392 | 396.55 | 198.275 | -0.75 (-0.19%) | 26,400 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 397.3 | 198.65 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 399 | 401 | 394 | 397.3 | 198.65 | -9.3 (-2.29%) | 31,460 |
| 19 Jan 2005 | INR | 399.5 | 406.6 | 399 | 406.6 | 203.3 | +19.35 (+5.00%) | 113,800 |
| 18 Jan 2005 | INR | 380 | 395.9 | 380 | 387.25 | 193.625 | +3.65 (+0.95%) | 321,490 |
| 17 Jan 2005 | INR | 387 | 399.4 | 379 | 383.6 | 191.8 | +3.2 (+0.84%) | 86,860 |
| 14 Jan 2005 | INR | 405 | 405 | 379.7 | 380.4 | 190.2 | -19.25 (-4.82%) | 36,870 |
| 13 Jan 2005 | INR | 393 | 402.5 | 389 | 399.65 | 199.825 | +8.7 (+2.23%) | 88,090 |
| 12 Jan 2005 | INR | 403 | 413 | 389.15 | 390.95 | 195.475 | -18.65 (-4.55%) | 137,160 |
| 11 Jan 2005 | INR | 421.9 | 421.9 | 405.1 | 409.6 | 204.8 | +7.75 (+1.93%) | 229,210 |
| 10 Jan 2005 | INR | 401.85 | 401.85 | 401.85 | 401.85 | 200.925 | +19.1 (+4.99%) | 49,150 |
| 7 Jan 2005 | INR | 372.5 | 394.15 | 365.5 | 382.75 | 191.375 | +7.35 (+1.96%) | 2,204,690 |
