| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | INR | 214.9 | 220.25 | 208.7 | 218.15 | 109.075 | +7.9 (+3.76%) | 3,285,564 |
| 17 Feb 2005 | INR | 216 | 216 | 208.2 | 210.25 | 105.125 | -4.5 (-2.10%) | 1,120,568 |
| 16 Feb 2005 | INR | 220.05 | 220.05 | 213.25 | 214.75 | 107.375 | -5.1 (-2.32%) | 1,069,490 |
| 15 Feb 2005 | INR | 214 | 220.5 | 213.25 | 219.85 | 109.925 | +5.05 (+2.35%) | 13,808,392 |
| 14 Feb 2005 | INR | 209.9 | 218.15 | 209.9 | 214.8 | 107.4 | +6.15 (+2.95%) | 1,601,240 |
| 11 Feb 2005 | INR | 206.5 | 209.9 | 206 | 208.65 | 104.325 | +3.55 (+1.73%) | 631,670 |
| 10 Feb 2005 | INR | 210.5 | 213 | 202.5 | 205.1 | 102.55 | -4.3 (-2.05%) | 2,303,474 |
| 9 Feb 2005 | INR | 216 | 216 | 208.15 | 209.4 | 104.7 | -5.45 (-2.54%) | 2,201,688 |
| 8 Feb 2005 | INR | 220 | 220 | 214.45 | 214.85 | 107.425 | -5.9 (-2.67%) | 1,823,530 |
| 7 Feb 2005 | INR | 220 | 224.75 | 218.55 | 220.75 | 110.375 | +3.3 (+1.52%) | 1,975,328 |
| 4 Feb 2005 | INR | 220 | 223 | 215.1 | 217.45 | 108.725 | -1.95 (-0.89%) | 1,601,344 |
| 3 Feb 2005 | INR | 219.9 | 225.3 | 216.75 | 219.4 | 109.7 | +0.35 (+0.16%) | 3,899,648 |
| 2 Feb 2005 | INR | 227 | 228.7 | 215.95 | 219.05 | 109.525 | -3.3 (-1.48%) | 148,705,732 |
| 1 Feb 2005 | INR | 231 | 232.7 | 220 | 222.35 | 111.175 | -8 (-3.47%) | 2,169,254 |
| 31 Jan 2005 | INR | 222.45 | 235.95 | 222.45 | 230.35 | 115.175 | +10.25 (+4.66%) | 4,137,058 |
| 28 Jan 2005 | INR | 211.35 | 221.5 | 210 | 220.1 | 110.05 | +10.35 (+4.93%) | 3,113,264 |
| 27 Jan 2005 | INR | 205 | 212 | 199 | 209.75 | 104.875 | +6.45 (+3.17%) | 5,098,438 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 203.3 | 101.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 200 | 204.45 | 198 | 203.3 | 101.65 | +5 (+2.52%) | 481,048 |
| 24 Jan 2005 | INR | 202 | 206.95 | 196 | 198.3 | 99.15 | -2.5 (-1.25%) | 1,653,286 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 200.8 | 100.4 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 212 | 212 | 196.45 | 200.8 | 100.4 | -10.85 (-5.13%) | 1,621,976 |
| 19 Jan 2005 | INR | 215 | 215 | 210 | 211.65 | 105.825 | -3.1 (-1.44%) | 429,184 |
| 18 Jan 2005 | INR | 210 | 215.7 | 210 | 214.75 | 107.375 | +4.1 (+1.95%) | 2,292,224 |
| 17 Jan 2005 | INR | 211.9 | 214.9 | 208.45 | 210.65 | 105.325 | +0.35 (+0.17%) | 1,126,832 |
| 14 Jan 2005 | INR | 210 | 220.35 | 203.6 | 210.3 | 105.15 | +2.65 (+1.28%) | 5,490,102 |
| 13 Jan 2005 | INR | 197.9 | 214.7 | 194.4 | 207.65 | 103.825 | +12.25 (+6.27%) | 7,109,450 |
| 12 Jan 2005 | INR | 201.1 | 202.95 | 194 | 195.4 | 97.7 | -4.5 (-2.25%) | 775,496 |
| 11 Jan 2005 | INR | 202 | 204.9 | 198.1 | 199.9 | 99.95 | -2.8 (-1.38%) | 2,672,538 |
| 10 Jan 2005 | INR | 210 | 210 | 199.5 | 202.7 | 101.35 | -7.9 (-3.75%) | 2,083,886 |
