| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 321.8 | 324.8 | 316.2 | 319.95 | 63.99 | -1.02 (-0.32%) | 759 |
| 31 Jan 2005 | INR | 302.2 | 324 | 302.2 | 320.97 | 64.194 | +12.27 (+3.97%) | 1,048 |
| 28 Jan 2005 | INR | 296 | 312 | 292.23 | 308.7 | 61.74 | +18.7 (+6.45%) | 1,093 |
| 27 Jan 2005 | INR | 299.6 | 299.6 | 281.27 | 290 | 58 | +6.6 (+2.33%) | 683 |
| 25 Jan 2005 | INR | 280.2 | 284 | 278.01 | 283.4 | 56.68 | +1.31 (+0.46%) | 175 |
| 24 Jan 2005 | INR | 283.2 | 284 | 282 | 282.09 | 56.418 | -1.23 (-0.43%) | 60 |
| 20 Jan 2005 | INR | 280.63 | 286.6 | 276.01 | 283.32 | 56.664 | -2.55 (-0.89%) | 120 |
| 19 Jan 2005 | INR | 292 | 295.6 | 285 | 285.87 | 57.174 | -1.12 (-0.39%) | 253 |
| 18 Jan 2005 | INR | 289.4 | 295.68 | 285 | 286.99 | 57.398 | +11.25 (+4.08%) | 502 |
| 17 Jan 2005 | INR | 297.8 | 297.8 | 275 | 275.74 | 55.148 | -5.7 (-2.03%) | 712 |
| 14 Jan 2005 | INR | 292 | 293.98 | 275 | 281.44 | 56.288 | -7.67 (-2.65%) | 1,736 |
| 13 Jan 2005 | INR | 289.4 | 303.99 | 286 | 289.11 | 57.822 | +1.48 (+0.51%) | 1,670 |
| 12 Jan 2005 | INR | 310 | 310 | 283 | 287.63 | 57.526 | -21.09 (-6.83%) | 1,107 |
| 11 Jan 2005 | INR | 324 | 324 | 304.4 | 308.72 | 61.744 | -11.03 (-3.45%) | 1,368 |
| 10 Jan 2005 | INR | 334.2 | 334.2 | 318.4 | 319.75 | 63.95 | +0.96 (+0.30%) | 1,318 |
| 7 Jan 2005 | INR | 329.6 | 337 | 315 | 318.79 | 63.758 | -3.83 (-1.19%) | 2,564 |
| 6 Jan 2005 | INR | 350 | 350 | 320.4 | 322.62 | 64.524 | -22.96 (-6.64%) | 6,006 |
| 5 Jan 2005 | INR | 379.8 | 396 | 341 | 345.58 | 69.116 | -32.45 (-8.58%) | 2,077 |
| 4 Jan 2005 | INR | 410 | 414.38 | 376 | 378.03 | 75.606 | +0.95 (+0.25%) | 3,190 |
| 3 Jan 2005 | INR | 364 | 377.08 | 360 | 377.08 | 75.416 | +34.28 (+10.00%) | 4,838 |
| 31 Dec 2004 | INR | 314 | 342.8 | 310 | 342.8 | 68.56 | +31.17 (+10.00%) | 1,361 |
| 30 Dec 2004 | INR | 306.2 | 320 | 306.2 | 311.63 | 62.326 | +1.14 (+0.37%) | 802 |
| 29 Dec 2004 | INR | 320 | 320 | 308.4 | 310.49 | 62.098 | -6.23 (-1.97%) | 916 |
| 28 Dec 2004 | INR | 328 | 328 | 315 | 316.72 | 63.344 | -7.38 (-2.28%) | 1,628 |
| 27 Dec 2004 | INR | 309 | 329.6 | 309 | 324.1 | 64.82 | +14.44 (+4.66%) | 2,024 |
| 24 Dec 2004 | INR | 302 | 315.8 | 302 | 309.66 | 61.932 | +9.66 (+3.22%) | 4,708 |
| 23 Dec 2004 | INR | 282 | 304 | 282 | 300 | 60 | +5.23 (+1.77%) | 2,411 |
| 22 Dec 2004 | INR | 305 | 312 | 293 | 294.77 | 58.954 | -2.26 (-0.76%) | 1,309 |
| 21 Dec 2004 | INR | 299.8 | 307 | 293.6 | 297.03 | 59.406 | -0.61 (-0.20%) | 1,084 |
| 20 Dec 2004 | INR | 311.8 | 311.8 | 294 | 297.64 | 59.528 | +1.06 (+0.36%) | 3,378 |
