| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 60 | 62.5 | 60 | 60.35 | 60.35 | -0.6 (-0.98%) | 47,066 |
| 31 Jan 2005 | INR | 64 | 64 | 59 | 60.95 | 60.95 | -3.1 (-4.84%) | 151,646 |
| 28 Jan 2005 | INR | 62.9 | 64.9 | 61.5 | 64.05 | 64.05 | +2.25 (+3.64%) | 57,900 |
| 27 Jan 2005 | INR | 62.5 | 63.95 | 61.3 | 61.8 | 61.8 | -0.1 (-0.16%) | 16,832 |
| 25 Jan 2005 | INR | 57.5 | 62.75 | 57.5 | 61.9 | 61.9 | +1.4 (+2.31%) | 21,980 |
| 24 Jan 2005 | INR | 64 | 64.25 | 60.15 | 60.5 | 60.5 | -1.7 (-2.73%) | 20,876 |
| 20 Jan 2005 | INR | 62 | 63 | 61.15 | 62.2 | 62.2 | -1.65 (-2.58%) | 21,017 |
| 19 Jan 2005 | INR | 63.2 | 65.5 | 63.05 | 63.85 | 63.85 | +0.6 (+0.95%) | 56,779 |
| 18 Jan 2005 | INR | 63.9 | 64.8 | 62 | 63.25 | 63.25 | +1.45 (+2.35%) | 38,095 |
| 17 Jan 2005 | INR | 63.95 | 64 | 59.05 | 61.8 | 61.8 | -0.7 (-1.12%) | 40,969 |
| 14 Jan 2005 | INR | 64.7 | 64.7 | 62.1 | 62.5 | 62.5 | -1.85 (-2.87%) | 94,714 |
| 13 Jan 2005 | INR | 61.8 | 65.2 | 61.8 | 64.35 | 64.35 | +4 (+6.63%) | 79,326 |
| 12 Jan 2005 | INR | 66.4 | 66.4 | 58.25 | 60.35 | 60.35 | -4.55 (-7.01%) | 106,731 |
| 11 Jan 2005 | INR | 69.95 | 70.5 | 63 | 64.9 | 64.9 | -3.6 (-5.26%) | 78,987 |
| 10 Jan 2005 | INR | 67 | 72.65 | 67 | 68.5 | 68.5 | +2.4 (+3.63%) | 139,600 |
| 7 Jan 2005 | INR | 67.9 | 67.9 | 62.25 | 66.1 | 66.1 | -0.2 (-0.30%) | 103,836 |
| 6 Jan 2005 | INR | 69.6 | 69.6 | 64.25 | 66.3 | 66.3 | +0.2 (+0.30%) | 98,319 |
| 5 Jan 2005 | INR | 74.9 | 74.9 | 64.05 | 66.1 | 66.1 | -6.45 (-8.89%) | 121,490 |
| 4 Jan 2005 | INR | 73.8 | 74.8 | 71 | 72.55 | 72.55 | +1.45 (+2.04%) | 157,155 |
| 3 Jan 2005 | INR | 74.8 | 74.8 | 70.5 | 71.1 | 71.1 | -0.45 (-0.63%) | 74,213 |
| 31 Dec 2004 | INR | 74 | 74 | 70.8 | 71.55 | 71.55 | +0.35 (+0.49%) | 56,988 |
| 30 Dec 2004 | INR | 74 | 74 | 70.5 | 71.2 | 71.2 | -1.5 (-2.06%) | 59,387 |
| 29 Dec 2004 | INR | 75 | 75.6 | 72.25 | 72.7 | 72.7 | -1.3 (-1.76%) | 117,351 |
| 28 Dec 2004 | INR | 75.7 | 76.8 | 73.5 | 74 | 74 | -0.4 (-0.54%) | 137,393 |
| 27 Dec 2004 | INR | 76 | 77 | 73.55 | 74.4 | 74.4 | -0.8 (-1.06%) | 109,598 |
| 24 Dec 2004 | INR | 73.65 | 77.85 | 73.05 | 75.2 | 75.2 | +2.55 (+3.51%) | 237,247 |
| 23 Dec 2004 | INR | 74.85 | 75.9 | 72 | 72.65 | 72.65 | -0.75 (-1.02%) | 93,838 |
| 22 Dec 2004 | INR | 73.25 | 78.9 | 71.6 | 73.4 | 73.4 | +1.65 (+2.30%) | 498,725 |
| 21 Dec 2004 | INR | 74.4 | 74.4 | 71.1 | 71.75 | 71.75 | -0.8 (-1.10%) | 100,786 |
| 20 Dec 2004 | INR | 71 | 75.3 | 70 | 72.55 | 72.55 | +3.25 (+4.69%) | 328,709 |
