| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 1,150 | 1,173.8 | 1,121 | 1,124.8 | 1,124.8 | +4.4 (+0.39%) | 2,595,860 |
| 31 Jan 2005 | INR | 1,158 | 1,158 | 1,081 | 1,120.4 | 1,120.4 | -79 (-6.59%) | 1,920,920 |
| 28 Jan 2005 | INR | 1,248.8 | 1,248.8 | 1,190.2 | 1,199.4 | 1,199.4 | -7.6 (-0.63%) | 1,988,540 |
| 27 Jan 2005 | INR | 1,210 | 1,220 | 1,202 | 1,207 | 1,207 | +8.4 (+0.70%) | 212,600 |
| 25 Jan 2005 | INR | 1,180 | 1,212 | 1,165 | 1,198.6 | 1,198.6 | +24 (+2.04%) | 328,500 |
| 24 Jan 2005 | INR | 1,171 | 1,193 | 1,161 | 1,174.6 | 1,174.6 | +13.6 (+1.17%) | 523,800 |
| 20 Jan 2005 | INR | 1,180 | 1,202 | 1,151 | 1,161 | 1,161 | -16.2 (-1.38%) | 920,460 |
| 19 Jan 2005 | INR | 1,240 | 1,245 | 1,163 | 1,177.2 | 1,177.2 | -59 (-4.77%) | 578,060 |
| 18 Jan 2005 | INR | 1,224 | 1,410 | 1,220 | 1,236.2 | 1,236.2 | +23.4 (+1.93%) | 589,700 |
| 17 Jan 2005 | INR | 1,219 | 1,225 | 1,181 | 1,212.8 | 1,212.8 | -1.4 (-0.12%) | 436,880 |
| 14 Jan 2005 | INR | 1,201.6 | 1,232 | 1,195 | 1,214.2 | 1,214.2 | +8.6 (+0.71%) | 418,560 |
| 13 Jan 2005 | INR | 1,200 | 1,248 | 1,185 | 1,205.6 | 1,205.6 | +13 (+1.09%) | 509,780 |
| 12 Jan 2005 | INR | 1,235 | 1,242 | 1,155 | 1,192.6 | 1,192.6 | -37.6 (-3.06%) | 760,520 |
| 11 Jan 2005 | INR | 1,298 | 1,310 | 1,210 | 1,230.2 | 1,230.2 | -60.4 (-4.68%) | 850,920 |
| 10 Jan 2005 | INR | 1,260 | 1,310 | 1,250 | 1,290.6 | 1,290.6 | +47.2 (+3.80%) | 1,209,500 |
| 7 Jan 2005 | INR | 1,253 | 1,272 | 1,225 | 1,243.4 | 1,243.4 | +2.2 (+0.18%) | 814,280 |
| 6 Jan 2005 | INR | 1,280 | 1,297 | 1,230.6 | 1,241.2 | 1,241.2 | -37.2 (-2.91%) | 803,920 |
| 5 Jan 2005 | INR | 1,335 | 1,337 | 1,202 | 1,278.4 | 1,278.4 | -45.6 (-3.44%) | 759,400 |
| 4 Jan 2005 | INR | 1,354 | 1,370 | 1,316.4 | 1,324 | 1,324 | -16.6 (-1.24%) | 752,620 |
| 3 Jan 2005 | INR | 1,389 | 1,396.6 | 1,333 | 1,340.6 | 1,340.6 | -20.4 (-1.50%) | 462,000 |
| 31 Dec 2004 | INR | 1,370 | 1,394 | 1,350 | 1,361 | 1,361 | +0.6 (+0.04%) | 717,060 |
| 30 Dec 2004 | INR | 1,338.8 | 1,369 | 1,322 | 1,360.4 | 1,360.4 | +31.8 (+2.39%) | 648,040 |
| 29 Dec 2004 | INR | 1,355 | 1,360 | 1,321 | 1,328.6 | 1,328.6 | -7.8 (-0.58%) | 467,220 |
| 28 Dec 2004 | INR | 1,347 | 1,359 | 1,315 | 1,336.4 | 1,336.4 | +1.6 (+0.12%) | 669,440 |
| 27 Dec 2004 | INR | 1,350 | 1,364 | 1,327 | 1,334.8 | 1,334.8 | -10.4 (-0.77%) | 655,080 |
| 24 Dec 2004 | INR | 1,325 | 1,355 | 1,315 | 1,345.2 | 1,345.2 | +31.2 (+2.37%) | 1,019,420 |
| 23 Dec 2004 | INR | 1,345 | 1,370 | 1,301.4 | 1,314 | 1,314 | -22.2 (-1.66%) | 1,613,220 |
| 22 Dec 2004 | INR | 1,364 | 1,409 | 1,316.6 | 1,336.2 | 1,336.2 | -19.6 (-1.45%) | 2,501,760 |
| 21 Dec 2004 | INR | 1,428 | 1,450 | 1,335 | 1,355.8 | 1,355.8 | -61.8 (-4.36%) | 2,592,820 |
| 20 Dec 2004 | INR | 1,328.6 | 1,430 | 1,328.6 | 1,417.6 | 1,417.6 | +92.6 (+6.99%) | 2,874,800 |
