| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 229 | 241 | 227 | 239.05 | 239.05 | +5.85 (+2.51%) | 60,339 |
| 31 Jan 2005 | INR | 224.2 | 235 | 224.15 | 233.2 | 233.2 | +6.15 (+2.71%) | 49,863 |
| 28 Jan 2005 | INR | 228.3 | 229 | 224.1 | 227.05 | 227.05 | -3.05 (-1.33%) | 20,155 |
| 27 Jan 2005 | INR | 226 | 232 | 222.55 | 230.1 | 230.1 | +4.85 (+2.15%) | 109,106 |
| 25 Jan 2005 | INR | 224 | 226 | 223 | 225.25 | 225.25 | -0.4 (-0.18%) | 9,911 |
| 24 Jan 2005 | INR | 227 | 227 | 225 | 225.65 | 225.65 | -1.45 (-0.64%) | 5,148 |
| 20 Jan 2005 | INR | 225.5 | 230 | 225.5 | 227.1 | 227.1 | -0.15 (-0.07%) | 8,514 |
| 19 Jan 2005 | INR | 229.65 | 230 | 226.1 | 227.25 | 227.25 | +0.35 (+0.15%) | 8,473 |
| 18 Jan 2005 | INR | 216.55 | 227.9 | 216.55 | 226.9 | 226.9 | +5.95 (+2.69%) | 17,411 |
| 17 Jan 2005 | INR | 228 | 228 | 218.05 | 220.95 | 220.95 | -6.9 (-3.03%) | 38,793 |
| 14 Jan 2005 | INR | 220 | 229.2 | 220 | 227.85 | 227.85 | +0.65 (+0.29%) | 10,961 |
| 13 Jan 2005 | INR | 210.25 | 232.95 | 210.25 | 227.2 | 227.2 | +4.65 (+2.09%) | 17,060 |
| 12 Jan 2005 | INR | 225.05 | 232.9 | 220.1 | 222.55 | 222.55 | -3.95 (-1.74%) | 27,232 |
| 11 Jan 2005 | INR | 239.95 | 239.95 | 224 | 226.5 | 226.5 | -9.7 (-4.11%) | 29,355 |
| 10 Jan 2005 | INR | 275 | 275 | 234 | 236.2 | 236.2 | -0.4 (-0.17%) | 29,807 |
| 7 Jan 2005 | INR | 231 | 237.9 | 225.25 | 236.6 | 236.6 | +7.85 (+3.43%) | 20,656 |
| 6 Jan 2005 | INR | 238.9 | 238.9 | 222 | 228.75 | 228.75 | -2.6 (-1.12%) | 28,798 |
| 5 Jan 2005 | INR | 241.9 | 241.9 | 224 | 231.35 | 231.35 | -7.15 (-3.00%) | 31,735 |
| 4 Jan 2005 | INR | 227.9 | 239.85 | 223 | 238.5 | 238.5 | +10.25 (+4.49%) | 169,598 |
| 3 Jan 2005 | INR | 226.95 | 231.95 | 226.95 | 228.25 | 228.25 | +2.05 (+0.91%) | 47,360 |
| 31 Dec 2004 | INR | 226.25 | 227.25 | 224 | 226.2 | 226.2 | +2.5 (+1.12%) | 12,411 |
| 30 Dec 2004 | INR | 227.25 | 233 | 223 | 223.7 | 223.7 | -3.55 (-1.56%) | 19,438 |
| 29 Dec 2004 | INR | 234.45 | 235 | 226.4 | 227.25 | 227.25 | -4 (-1.73%) | 25,409 |
| 28 Dec 2004 | INR | 231 | 234.2 | 230.25 | 231.25 | 231.25 | +1 (+0.43%) | 12,465 |
| 27 Dec 2004 | INR | 213 | 234 | 213 | 230.25 | 230.25 | -2.4 (-1.03%) | 13,910 |
| 24 Dec 2004 | INR | 235.1 | 240 | 231.45 | 232.65 | 232.65 | -4 (-1.69%) | 12,527 |
| 23 Dec 2004 | INR | 238 | 240.9 | 235 | 236.65 | 236.65 | -1.8 (-0.75%) | 49,736 |
| 22 Dec 2004 | INR | 235 | 241.35 | 230 | 238.45 | 238.45 | +6.35 (+2.74%) | 121,609 |
| 21 Dec 2004 | INR | 230.6 | 235 | 227 | 232.1 | 232.1 | +5.8 (+2.56%) | 89,323 |
| 20 Dec 2004 | INR | 221 | 229 | 217.35 | 226.3 | 226.3 | +5.75 (+2.61%) | 50,135 |
