| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | INR | 193.55 | 199.55 | 193.45 | 195.85 | 195.85 | +3.85 (+2.01%) | 277,835 |
| 3 Feb 2005 | INR | 188.6 | 195 | 187 | 192 | 192 | +5.95 (+3.20%) | 342,525 |
| 2 Feb 2005 | INR | 184.3 | 187.05 | 183 | 186.05 | 186.05 | +4.95 (+2.73%) | 318,661 |
| 1 Feb 2005 | INR | 178.85 | 186.1 | 178.85 | 181.1 | 181.1 | +4.1 (+2.32%) | 744,945 |
| 31 Jan 2005 | INR | 176.85 | 179.2 | 173.4 | 177 | 177 | +4 (+2.31%) | 296,725 |
| 28 Jan 2005 | INR | 172.5 | 174.3 | 171.8 | 173 | 173 | +1.2 (+0.70%) | 440,712 |
| 27 Jan 2005 | INR | 171.6 | 174.3 | 167.95 | 171.8 | 171.8 | +0.55 (+0.32%) | 143,485 |
| 25 Jan 2005 | INR | 167.95 | 171.95 | 165.5 | 171.25 | 171.25 | +2.6 (+1.54%) | 109,725 |
| 24 Jan 2005 | INR | 166.3 | 169.95 | 164.5 | 168.65 | 168.65 | +2.85 (+1.72%) | 53,394 |
| 20 Jan 2005 | INR | 168.45 | 168.45 | 163.4 | 165.8 | 165.8 | -2.05 (-1.22%) | 63,671 |
| 19 Jan 2005 | INR | 168.85 | 168.85 | 165.85 | 167.85 | 167.85 | +0.5 (+0.30%) | 44,065 |
| 18 Jan 2005 | INR | 166.9 | 169.75 | 165.25 | 167.35 | 167.35 | +0.45 (+0.27%) | 158,075 |
| 17 Jan 2005 | INR | 163.05 | 170.3 | 156.5 | 166.9 | 166.9 | +4.3 (+2.64%) | 184,411 |
| 14 Jan 2005 | INR | 166 | 168.85 | 161.25 | 162.6 | 162.6 | -4.25 (-2.55%) | 71,310 |
| 13 Jan 2005 | INR | 167.95 | 168.5 | 160.85 | 166.85 | 166.85 | -0.55 (-0.33%) | 42,693 |
| 12 Jan 2005 | INR | 170.65 | 170.65 | 164.6 | 167.4 | 167.4 | +0.2 (+0.12%) | 62,025 |
| 11 Jan 2005 | INR | 172.65 | 172.65 | 165.25 | 167.2 | 167.2 | -3.2 (-1.88%) | 90,829 |
| 10 Jan 2005 | INR | 172.65 | 174.15 | 168.85 | 170.4 | 170.4 | -1.6 (-0.93%) | 49,005 |
| 7 Jan 2005 | INR | 172.85 | 174.1 | 167.6 | 172 | 172 | +0.5 (+0.29%) | 69,829 |
| 6 Jan 2005 | INR | 170.15 | 172.65 | 167.25 | 171.5 | 171.5 | -2.95 (-1.69%) | 108,414 |
| 5 Jan 2005 | INR | 172.65 | 178.6 | 169.95 | 174.45 | 174.45 | -0.25 (-0.14%) | 114,654 |
| 4 Jan 2005 | INR | 164.35 | 176.65 | 164.35 | 174.7 | 174.7 | -1.1 (-0.63%) | 61,567 |
| 3 Jan 2005 | INR | 176.1 | 177.95 | 175.2 | 175.8 | 175.8 | -0.55 (-0.31%) | 75,518 |
| 31 Dec 2004 | INR | 178.7 | 179.75 | 176.1 | 176.35 | 176.35 | -2.35 (-1.32%) | 119,858 |
| 30 Dec 2004 | INR | 176.1 | 178.7 | 176.1 | 178.7 | 178.7 | +2.5 (+1.42%) | 425,060 |
| 29 Dec 2004 | INR | 181.4 | 181.4 | 175.8 | 176.2 | 176.2 | -1.8 (-1.01%) | 155,629 |
| 28 Dec 2004 | INR | 180.3 | 180.3 | 176.7 | 178 | 178 | +0.85 (+0.48%) | 79,709 |
| 27 Dec 2004 | INR | 172.5 | 179.4 | 172.5 | 177.15 | 177.15 | -0.55 (-0.31%) | 61,942 |
| 24 Dec 2004 | INR | 181.4 | 181.4 | 175.45 | 177.7 | 177.7 | -1.3 (-0.73%) | 109,697 |
| 23 Dec 2004 | INR | 180.65 | 180.85 | 177.6 | 179 | 179 | -0.05 (-0.03%) | 135,533 |
