| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2005 | INR | 146.8 | 148.15 | 142.1 | 143 | 143 | -2.45 (-1.68%) | 44,582 |
| 9 Feb 2005 | INR | 137.25 | 147.5 | 137 | 145.45 | 145.45 | +9.05 (+6.63%) | 82,967 |
| 8 Feb 2005 | INR | 138.3 | 138.3 | 135.8 | 136.4 | 136.4 | +0.7 (+0.52%) | 7,370 |
| 7 Feb 2005 | INR | 138 | 138.9 | 135 | 135.7 | 135.7 | -1.4 (-1.02%) | 12,642 |
| 4 Feb 2005 | INR | 138.8 | 139.5 | 136.2 | 137.1 | 137.1 | -0.8 (-0.58%) | 9,202 |
| 3 Feb 2005 | INR | 142.9 | 142.9 | 137.25 | 137.9 | 137.9 | +0.3 (+0.22%) | 10,595 |
| 2 Feb 2005 | INR | 139.7 | 139.7 | 137 | 137.6 | 137.6 | +0.1 (+0.07%) | 7,566 |
| 1 Feb 2005 | INR | 139.85 | 139.85 | 137.2 | 137.5 | 137.5 | -2.3 (-1.65%) | 11,364 |
| 31 Jan 2005 | INR | 139.4 | 141 | 138.5 | 139.8 | 139.8 | +1.95 (+1.41%) | 12,404 |
| 28 Jan 2005 | INR | 140.3 | 140.4 | 136 | 137.85 | 137.85 | -0.8 (-0.58%) | 14,081 |
| 27 Jan 2005 | INR | 138.3 | 140.5 | 137 | 138.65 | 138.65 | +2.1 (+1.54%) | 12,580 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 136.55 | 136.55 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 137.7 | 138.5 | 135.5 | 136.55 | 136.55 | +0.1 (+0.07%) | 12,338 |
| 24 Jan 2005 | INR | 137.4 | 146 | 134.5 | 136.45 | 136.45 | +1.9 (+1.41%) | 28,900 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 134.55 | 134.55 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 135 | 135.95 | 133.25 | 134.55 | 134.55 | -1.55 (-1.14%) | 3,969 |
| 19 Jan 2005 | INR | 139 | 139 | 135 | 136.1 | 136.1 | -2.05 (-1.48%) | 7,749 |
| 18 Jan 2005 | INR | 136 | 140.5 | 136 | 138.15 | 138.15 | +2.25 (+1.66%) | 6,889 |
| 17 Jan 2005 | INR | 138.9 | 139 | 134.35 | 135.9 | 135.9 | -2.75 (-1.98%) | 7,026 |
| 14 Jan 2005 | INR | 139.6 | 140.6 | 137 | 138.65 | 138.65 | -1.15 (-0.82%) | 7,167 |
| 13 Jan 2005 | INR | 136.4 | 142 | 136.4 | 139.8 | 139.8 | +4.15 (+3.06%) | 15,637 |
| 12 Jan 2005 | INR | 145.1 | 146 | 134 | 135.65 | 135.65 | -8.75 (-6.06%) | 25,111 |
| 11 Jan 2005 | INR | 148 | 148.85 | 143 | 144.4 | 144.4 | -3.1 (-2.10%) | 16,886 |
| 10 Jan 2005 | INR | 149.35 | 151.9 | 147.1 | 147.5 | 147.5 | -0.3 (-0.20%) | 14,375 |
| 7 Jan 2005 | INR | 147 | 151 | 146.1 | 147.8 | 147.8 | -0.25 (-0.17%) | 19,104 |
| 6 Jan 2005 | INR | 149.7 | 151.5 | 147.15 | 148.05 | 148.05 | -0.9 (-0.60%) | 19,820 |
| 5 Jan 2005 | INR | 155 | 157.25 | 148 | 148.95 | 148.95 | -6.05 (-3.90%) | 58,558 |
| 4 Jan 2005 | INR | 153.35 | 157.95 | 152.1 | 155 | 155 | +2.1 (+1.37%) | 82,636 |
| 3 Jan 2005 | INR | 151.4 | 155 | 150.5 | 152.9 | 152.9 | +2.1 (+1.39%) | 36,075 |
| 31 Dec 2004 | INR | 150 | 152 | 149.75 | 150.8 | 150.8 | +1.3 (+0.87%) | 11,111 |
