| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | INR | 331 | 347.75 | 331 | 344.5 | 34.45 | +10.35 (+3.10%) | 28,053 |
| 8 Feb 2005 | INR | 325 | 344 | 325 | 334.15 | 33.415 | +23 (+7.39%) | 731,619 |
| 7 Feb 2005 | INR | 322.7 | 323 | 310 | 311.15 | 31.115 | -7 (-2.20%) | 3,097 |
| 4 Feb 2005 | INR | 323 | 323 | 313 | 318.15 | 31.815 | -5.8 (-1.79%) | 5,109 |
| 3 Feb 2005 | INR | 323.7 | 344.2 | 322 | 323.95 | 32.395 | +4 (+1.25%) | 3,724 |
| 2 Feb 2005 | INR | 320 | 322.3 | 316.05 | 319.95 | 31.995 | -0.05 (-0.02%) | 5,460 |
| 1 Feb 2005 | INR | 315.15 | 324 | 315 | 320 | 32 | +3.45 (+1.09%) | 4,561 |
| 31 Jan 2005 | INR | 316.7 | 320 | 315 | 316.55 | 31.655 | -1.9 (-0.60%) | 10,111 |
| 28 Jan 2005 | INR | 308 | 324 | 308 | 318.45 | 31.845 | +11.2 (+3.65%) | 24,248 |
| 27 Jan 2005 | INR | 305 | 311 | 302.5 | 307.25 | 30.725 | +5.35 (+1.77%) | 7,745 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 301.9 | 30.19 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 297.7 | 305 | 287 | 301.9 | 30.19 | +8.1 (+2.76%) | 10,272 |
| 24 Jan 2005 | INR | 314.7 | 319.9 | 290.3 | 293.8 | 29.38 | -11.65 (-3.81%) | 13,655 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 305.45 | 30.545 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 305.7 | 310 | 303 | 305.45 | 30.545 | -0.9 (-0.29%) | 5,942 |
| 19 Jan 2005 | INR | 318.7 | 322 | 305 | 306.35 | 30.635 | -5.95 (-1.91%) | 7,356 |
| 18 Jan 2005 | INR | 324 | 325 | 310 | 312.3 | 31.23 | -1.25 (-0.40%) | 15,293 |
| 17 Jan 2005 | INR | 321.7 | 328.9 | 308 | 313.55 | 31.355 | -2.75 (-0.87%) | 17,762 |
| 14 Jan 2005 | INR | 323.4 | 339.9 | 302 | 316.3 | 31.63 | -3 (-0.94%) | 72,080 |
| 13 Jan 2005 | INR | 291 | 319.3 | 291 | 319.3 | 31.93 | +29 (+9.99%) | 64,732 |
| 12 Jan 2005 | INR | 314.7 | 318.5 | 286 | 290.3 | 29.03 | -16.8 (-5.47%) | 24,974 |
| 11 Jan 2005 | INR | 331 | 336.6 | 302.3 | 307.1 | 30.71 | -20 (-6.11%) | 37,033 |
| 10 Jan 2005 | INR | 304.7 | 329.25 | 303.15 | 327.1 | 32.71 | +27.75 (+9.27%) | 167,662 |
| 7 Jan 2005 | INR | 295 | 304 | 289.95 | 299.35 | 29.935 | +10.9 (+3.78%) | 74,805 |
| 6 Jan 2005 | INR | 274.7 | 294 | 274.7 | 288.45 | 28.845 | +15.5 (+5.68%) | 85,194 |
| 5 Jan 2005 | INR | 271 | 286.75 | 262 | 272.95 | 27.295 | +2.35 (+0.87%) | 53,833 |
| 4 Jan 2005 | INR | 266.9 | 273.9 | 264 | 270.6 | 27.06 | +6.15 (+2.33%) | 15,984 |
| 3 Jan 2005 | INR | 264.7 | 269.75 | 259 | 264.45 | 26.445 | +4.35 (+1.67%) | 16,352 |
| 31 Dec 2004 | INR | 256 | 267 | 254.55 | 260.1 | 26.01 | +1.75 (+0.68%) | 9,393 |
| 30 Dec 2004 | INR | 258.7 | 263 | 256.5 | 258.35 | 25.835 | +1.95 (+0.76%) | 6,306 |
