| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 66.3 | 67.45 | 65.4 | 67.05 | 13.41 | +0.5 (+0.75%) | 178,895 |
| 31 Jan 2005 | INR | 67 | 67.25 | 65.5 | 66.55 | 13.31 | +0.15 (+0.23%) | 206,585 |
| 28 Jan 2005 | INR | 67.5 | 67.5 | 65.25 | 66.4 | 13.28 | +0.5 (+0.76%) | 181,650 |
| 27 Jan 2005 | INR | 67.55 | 67.55 | 65 | 65.9 | 13.18 | -1.35 (-2.01%) | 167,825 |
| 25 Jan 2005 | INR | 67.55 | 68.9 | 66.6 | 67.25 | 13.45 | +0.4 (+0.60%) | 127,215 |
| 24 Jan 2005 | INR | 66.85 | 67.55 | 66.6 | 66.85 | 13.37 | +0.15 (+0.22%) | 69,965 |
| 20 Jan 2005 | INR | 67.4 | 68.15 | 66.05 | 66.7 | 13.34 | -0.7 (-1.04%) | 121,370 |
| 19 Jan 2005 | INR | 60 | 68.95 | 60 | 67.4 | 13.48 | -0.4 (-0.59%) | 87,135 |
| 18 Jan 2005 | INR | 67.2 | 68.2 | 67.2 | 67.8 | 13.56 | +0.5 (+0.74%) | 54,935 |
| 17 Jan 2005 | INR | 67.4 | 67.5 | 66 | 67.3 | 13.46 | -0.35 (-0.52%) | 108,540 |
| 14 Jan 2005 | INR | 70 | 70.4 | 67.25 | 67.65 | 13.53 | -1.4 (-2.03%) | 216,695 |
| 13 Jan 2005 | INR | 68 | 69.45 | 67 | 69.05 | 13.81 | +1.65 (+2.45%) | 213,565 |
| 12 Jan 2005 | INR | 71.8 | 71.8 | 67.05 | 67.4 | 13.48 | -2.05 (-2.95%) | 158,140 |
| 11 Jan 2005 | INR | 71 | 71 | 68.5 | 69.45 | 13.89 | -1.05 (-1.49%) | 255,955 |
| 10 Jan 2005 | INR | 70 | 72.4 | 65.3 | 70.5 | 14.1 | +0.45 (+0.64%) | 264,740 |
| 7 Jan 2005 | INR | 70.7 | 70.7 | 68.5 | 70.05 | 14.01 | +1.75 (+2.56%) | 229,355 |
| 6 Jan 2005 | INR | 70 | 72.9 | 67.5 | 68.3 | 13.66 | -1.2 (-1.73%) | 544,400 |
| 5 Jan 2005 | INR | 73.9 | 74 | 67 | 69.5 | 13.9 | -4.1 (-5.57%) | 517,255 |
| 4 Jan 2005 | INR | 75 | 75.5 | 73 | 73.6 | 14.72 | -0.85 (-1.14%) | 250,080 |
| 3 Jan 2005 | INR | 74.5 | 75.85 | 73.7 | 74.45 | 14.89 | +0.1 (+0.13%) | 250,100 |
| 31 Dec 2004 | INR | 73 | 75 | 73 | 74.35 | 14.87 | +1.6 (+2.20%) | 236,325 |
| 30 Dec 2004 | INR | 75 | 75.4 | 72 | 72.75 | 14.55 | -1.05 (-1.42%) | 251,140 |
| 29 Dec 2004 | INR | 77 | 78 | 73.05 | 73.8 | 14.76 | -1.2 (-1.60%) | 407,095 |
| 28 Dec 2004 | INR | 76 | 77 | 74.5 | 75 | 15 | -0.15 (-0.20%) | 680,000 |
| 27 Dec 2004 | INR | 73.5 | 77 | 73.5 | 75.15 | 15.03 | +3.3 (+4.59%) | 780,600 |
| 24 Dec 2004 | INR | 71.55 | 73 | 70.75 | 71.85 | 14.37 | -0.25 (-0.35%) | 218,500 |
| 23 Dec 2004 | INR | 70.1 | 73.3 | 70 | 72.1 | 14.42 | +1.4 (+1.98%) | 285,975 |
| 22 Dec 2004 | INR | 72.8 | 72.95 | 70.4 | 70.7 | 14.14 | -1.85 (-2.55%) | 283,855 |
| 21 Dec 2004 | INR | 72.7 | 73.6 | 72.05 | 72.55 | 14.51 | +0.6 (+0.83%) | 232,225 |
| 20 Dec 2004 | INR | 74 | 79.3 | 71.65 | 71.95 | 14.39 | -0.25 (-0.35%) | 304,940 |
