| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 405.2 | 426 | 405.2 | 419.75 | 419.75 | +2.35 (+0.56%) | 15,147 |
| 28 Jan 2005 | INR | 417.5 | 427 | 410 | 417.4 | 417.4 | +2.75 (+0.66%) | 13,921 |
| 27 Jan 2005 | INR | 400 | 427.7 | 400 | 414.65 | 414.65 | +19.1 (+4.83%) | 32,081 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 395.55 | 395.55 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 393 | 402.5 | 390 | 395.55 | 395.55 | +9.1 (+2.35%) | 5,526 |
| 24 Jan 2005 | INR | 404.4 | 405 | 385 | 386.45 | 386.45 | -13.05 (-3.27%) | 6,080 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 399.5 | 399.5 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 396 | 402 | 389 | 399.5 | 399.5 | +8.2 (+2.10%) | 5,416 |
| 19 Jan 2005 | INR | 415 | 415 | 389 | 391.3 | 391.3 | +11.3 (+2.97%) | 2,321 |
| 18 Jan 2005 | INR | 384.9 | 385 | 380 | 380 | 380 | +4.55 (+1.21%) | 2,326 |
| 17 Jan 2005 | INR | 380 | 380 | 366 | 375.45 | 375.45 | -17.1 (-4.36%) | 2,742 |
| 14 Jan 2005 | INR | 380 | 395.9 | 379.05 | 392.55 | 392.55 | +7.2 (+1.87%) | 3,673 |
| 13 Jan 2005 | INR | 380 | 387 | 374 | 385.35 | 385.35 | +10.85 (+2.90%) | 7,490 |
| 12 Jan 2005 | INR | 375.2 | 383 | 367 | 374.5 | 374.5 | -6.9 (-1.81%) | 3,326 |
| 11 Jan 2005 | INR | 400 | 400 | 380 | 381.4 | 381.4 | -18.8 (-4.70%) | 5,073 |
| 10 Jan 2005 | INR | 394.9 | 405 | 394.9 | 400.2 | 400.2 | +13.2 (+3.41%) | 13,638 |
| 7 Jan 2005 | INR | 388.9 | 391 | 382 | 387 | 387 | +6.15 (+1.61%) | 38,556 |
| 6 Jan 2005 | INR | 384 | 386 | 370 | 380.85 | 380.85 | -2.8 (-0.73%) | 10,346 |
| 5 Jan 2005 | INR | 400 | 402 | 378 | 383.65 | 383.65 | -15.75 (-3.94%) | 12,237 |
| 4 Jan 2005 | INR | 372 | 412.4 | 371.25 | 399.4 | 399.4 | +24.45 (+6.52%) | 33,160 |
| 3 Jan 2005 | INR | 371.5 | 390 | 367.5 | 374.95 | 374.95 | +10.3 (+2.82%) | 35,621 |
| 31 Dec 2004 | INR | 365 | 367.45 | 361 | 364.65 | 364.65 | +0.75 (+0.21%) | 2,988 |
| 30 Dec 2004 | INR | 366 | 368 | 357.5 | 363.9 | 363.9 | +0.7 (+0.19%) | 8,253 |
| 29 Dec 2004 | INR | 366 | 367 | 361 | 363.2 | 363.2 | -3.2 (-0.87%) | 5,091 |
| 28 Dec 2004 | INR | 367.5 | 370 | 360 | 366.4 | 366.4 | +6.6 (+1.83%) | 10,413 |
| 27 Dec 2004 | INR | 360 | 365 | 358 | 359.8 | 359.8 | +4.75 (+1.34%) | 5,100 |
| 24 Dec 2004 | INR | 362 | 364 | 353 | 355.05 | 355.05 | -1.7 (-0.48%) | 2,319 |
| 23 Dec 2004 | INR | 362 | 364 | 354 | 356.75 | 356.75 | -6.35 (-1.75%) | 14,467 |
| 22 Dec 2004 | INR | 368 | 371 | 355 | 363.1 | 363.1 | -7 (-1.89%) | 9,885 |
| 21 Dec 2004 | INR | 369.5 | 378.65 | 367.5 | 370.1 | 370.1 | +1.45 (+0.39%) | 7,197 |
