| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 166.26 | 167.46 | 163.38 | 163.62 | 158.9037 | -1.62 (-0.98%) | 112,764 |
| 31 Jan 2005 | INR | 172.44 | 172.44 | 163.02 | 165.24 | 160.477 | -0.78 (-0.47%) | 126,144 |
| 28 Jan 2005 | INR | 163.02 | 167.28 | 163.02 | 166.02 | 161.2346 | +2.16 (+1.32%) | 115,848 |
| 27 Jan 2005 | INR | 160.02 | 165.9 | 160.02 | 163.86 | 159.1368 | +4.02 (+2.52%) | 171,708 |
| 25 Jan 2005 | INR | 160.5 | 162.9 | 159.66 | 159.84 | 155.2327 | -0.12 (-0.08%) | 175,344 |
| 24 Jan 2005 | INR | 160.02 | 164.52 | 159.6 | 159.96 | 155.3492 | +0.84 (+0.53%) | 182,784 |
| 20 Jan 2005 | INR | 160.14 | 162.78 | 155.7 | 159.12 | 154.5334 | -0.72 (-0.45%) | 100,896 |
| 19 Jan 2005 | INR | 160.38 | 165 | 159.6 | 159.84 | 155.2327 | -0.54 (-0.34%) | 51,336 |
| 18 Jan 2005 | INR | 163.5 | 163.98 | 160.02 | 160.38 | 155.7571 | +0.06 (+0.04%) | 56,628 |
| 17 Jan 2005 | INR | 169.5 | 169.86 | 159.12 | 160.32 | 155.6989 | +0.24 (+0.15%) | 116,736 |
| 14 Jan 2005 | INR | 160.98 | 162.48 | 152.76 | 160.08 | 155.4658 | -2.04 (-1.26%) | 35,976 |
| 13 Jan 2005 | INR | 160.02 | 162.48 | 159.48 | 162.12 | 157.447 | +5.4 (+3.45%) | 139,260 |
| 12 Jan 2005 | INR | 162.54 | 162.54 | 155.52 | 156.72 | 152.2026 | -5.58 (-3.44%) | 108,468 |
| 11 Jan 2005 | INR | 160.02 | 166.5 | 160.02 | 162.3 | 157.6218 | -3.24 (-1.96%) | 46,236 |
| 10 Jan 2005 | INR | 165 | 182.46 | 162 | 165.54 | 160.7684 | +3.96 (+2.45%) | 177,588 |
| 7 Jan 2005 | INR | 162.48 | 165 | 160.56 | 161.58 | 156.9225 | -0.6 (-0.37%) | 215,604 |
| 6 Jan 2005 | INR | 166.26 | 168.24 | 160.98 | 162.18 | 157.5052 | -4.92 (-2.94%) | 299,100 |
| 5 Jan 2005 | INR | 174.42 | 175.02 | 165.54 | 167.1 | 162.2834 | -4.02 (-2.35%) | 418,248 |
| 4 Jan 2005 | INR | 166.62 | 173.52 | 165.48 | 171.12 | 166.1876 | +5.82 (+3.52%) | 956,940 |
| 3 Jan 2005 | INR | 166.98 | 167.52 | 165 | 165.3 | 160.5353 | +0.18 (+0.11%) | 420,480 |
| 31 Dec 2004 | INR | 165 | 166.38 | 164.88 | 165.12 | 160.3605 | -1.08 (-0.65%) | 276,192 |
| 30 Dec 2004 | INR | 162.48 | 167.4 | 162.48 | 166.2 | 161.4094 | 0.0 (0.0%) | 240,780 |
| 29 Dec 2004 | INR | 168 | 169.74 | 165.3 | 166.2 | 161.4094 | -0.9 (-0.54%) | 196,908 |
| 28 Dec 2004 | INR | 162.48 | 168.3 | 162.48 | 167.1 | 162.2834 | +1.44 (+0.87%) | 292,644 |
| 27 Dec 2004 | INR | 165.6 | 168.3 | 165 | 165.66 | 160.8849 | -0.78 (-0.47%) | 178,704 |
| 24 Dec 2004 | INR | 169.5 | 169.98 | 165.54 | 166.44 | 161.6425 | -1.92 (-1.14%) | 143,220 |
| 23 Dec 2004 | INR | 168.48 | 169.5 | 167.52 | 168.36 | 163.5071 | +1.26 (+0.75%) | 273,900 |
| 22 Dec 2004 | INR | 171.48 | 172.32 | 166.5 | 167.1 | 162.2834 | -3.78 (-2.21%) | 218,076 |
| 21 Dec 2004 | INR | 172.98 | 174.36 | 170.28 | 170.88 | 165.9545 | -1.74 (-1.01%) | 204,792 |
| 20 Dec 2004 | INR | 173.28 | 173.46 | 170.52 | 172.62 | 167.6443 | +1.86 (+1.09%) | 208,248 |
