| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | INR | 80.4 | 81.7 | 78.5 | 79.3 | 79.3 | -0.5 (-0.63%) | 245,285 |
| 7 Feb 2005 | INR | 80 | 82 | 79.5 | 79.8 | 79.8 | +0.7 (+0.88%) | 270,397 |
| 4 Feb 2005 | INR | 81.45 | 82.1 | 78.55 | 79.1 | 79.1 | -1.55 (-1.92%) | 217,079 |
| 3 Feb 2005 | INR | 81.7 | 83.25 | 80.25 | 80.65 | 80.65 | +0.2 (+0.25%) | 329,740 |
| 2 Feb 2005 | INR | 78 | 83.25 | 77.2 | 80.45 | 80.45 | +3.25 (+4.21%) | 741,615 |
| 1 Feb 2005 | INR | 78.7 | 78.85 | 77 | 77.2 | 77.2 | -0.7 (-0.90%) | 159,060 |
| 31 Jan 2005 | INR | 77.6 | 79.5 | 77.05 | 77.9 | 77.9 | +1.2 (+1.56%) | 273,517 |
| 28 Jan 2005 | INR | 77.4 | 79.2 | 76.35 | 76.7 | 76.7 | 0.0 (0.0%) | 244,403 |
| 27 Jan 2005 | INR | 75.5 | 77.85 | 75.25 | 76.7 | 76.7 | +1.75 (+2.33%) | 249,491 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 74.95 | 74.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 74.5 | 76 | 74 | 74.95 | 74.95 | +0.9 (+1.22%) | 177,952 |
| 24 Jan 2005 | INR | 73.5 | 76 | 72.25 | 74.05 | 74.05 | +1.15 (+1.58%) | 280,785 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 72.9 | 72.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 74.9 | 75 | 72.55 | 72.9 | 72.9 | -1.9 (-2.54%) | 178,445 |
| 19 Jan 2005 | INR | 75.35 | 76.65 | 74.45 | 74.8 | 74.8 | -0.3 (-0.40%) | 197,685 |
| 18 Jan 2005 | INR | 75.85 | 77.5 | 74.35 | 75.1 | 75.1 | -0.1 (-0.13%) | 234,632 |
| 17 Jan 2005 | INR | 78.8 | 79.05 | 74.2 | 75.2 | 75.2 | -2.8 (-3.59%) | 289,323 |
| 14 Jan 2005 | INR | 81.7 | 81.75 | 77.35 | 78 | 78 | -2.85 (-3.53%) | 337,296 |
| 13 Jan 2005 | INR | 79.65 | 92 | 79.3 | 80.85 | 80.85 | +1.9 (+2.41%) | 589,022 |
| 12 Jan 2005 | INR | 86.1 | 88.7 | 77.15 | 78.95 | 78.95 | -6.5 (-7.61%) | 1,818,243 |
| 11 Jan 2005 | INR | 90 | 91.7 | 85 | 85.45 | 85.45 | -4 (-4.47%) | 678,480 |
| 10 Jan 2005 | INR | 89.4 | 93.75 | 88.55 | 89.45 | 89.45 | +1 (+1.13%) | 1,228,017 |
| 7 Jan 2005 | INR | 87.6 | 90.9 | 87.05 | 88.45 | 88.45 | +1.7 (+1.96%) | 1,095,113 |
| 6 Jan 2005 | INR | 80.2 | 92.3 | 79.15 | 86.75 | 86.75 | +6.55 (+8.17%) | 2,717,513 |
| 5 Jan 2005 | INR | 85.5 | 87.9 | 77.1 | 80.2 | 80.2 | -5.15 (-6.03%) | 1,190,478 |
| 4 Jan 2005 | INR | 80.8 | 87.85 | 80.65 | 85.35 | 85.35 | +6.05 (+7.63%) | 2,063,447 |
| 3 Jan 2005 | INR | 76.5 | 80.75 | 76.1 | 79.3 | 79.3 | +3.5 (+4.62%) | 417,811 |
| 31 Dec 2004 | INR | 75.05 | 77.2 | 74.9 | 75.8 | 75.8 | +1.05 (+1.40%) | 178,750 |
| 30 Dec 2004 | INR | 77.25 | 78.25 | 74.1 | 74.75 | 74.75 | -2.15 (-2.80%) | 267,176 |
| 29 Dec 2004 | INR | 80 | 81.3 | 75.3 | 76.9 | 76.9 | -2.4 (-3.03%) | 441,883 |
