| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 56 | 56.75 | 55.7 | 56.2 | 11.24 | +0.45 (+0.81%) | 1,156,275 |
| 31 Jan 2005 | INR | 57.8 | 57.8 | 55.5 | 55.75 | 11.15 | -1.15 (-2.02%) | 1,764,035 |
| 28 Jan 2005 | INR | 57.55 | 58.45 | 56.55 | 56.9 | 11.38 | -0.7 (-1.22%) | 1,361,975 |
| 27 Jan 2005 | INR | 55.8 | 57.9 | 55.1 | 57.6 | 11.52 | +2.65 (+4.82%) | 718,190 |
| 25 Jan 2005 | INR | 53.6 | 55.35 | 52.6 | 54.95 | 10.99 | +1.2 (+2.23%) | 597,085 |
| 24 Jan 2005 | INR | 54.95 | 54.95 | 53.3 | 53.75 | 10.75 | -1.2 (-2.18%) | 493,265 |
| 20 Jan 2005 | INR | 55.35 | 57.1 | 54.3 | 54.95 | 10.99 | -1.85 (-3.26%) | 1,212,660 |
| 19 Jan 2005 | INR | 60.5 | 60.5 | 56.5 | 56.8 | 11.36 | -2.6 (-4.38%) | 1,321,650 |
| 18 Jan 2005 | INR | 61 | 61 | 58.3 | 59.4 | 11.88 | +0.35 (+0.59%) | 734,895 |
| 17 Jan 2005 | INR | 55 | 60.95 | 53.3 | 59.05 | 11.81 | -4.4 (-6.93%) | 2,057,400 |
| 14 Jan 2005 | INR | 64.5 | 65 | 63.15 | 63.45 | 12.69 | -0.25 (-0.39%) | 884,435 |
| 13 Jan 2005 | INR | 63.9 | 65.4 | 63.15 | 63.7 | 12.74 | +0.85 (+1.35%) | 1,100,065 |
| 12 Jan 2005 | INR | 65.25 | 65.75 | 62 | 62.85 | 12.57 | -2.15 (-3.31%) | 822,605 |
| 11 Jan 2005 | INR | 66 | 66.4 | 64.5 | 65 | 13 | -0.65 (-0.99%) | 684,155 |
| 10 Jan 2005 | INR | 66.5 | 67.4 | 65.5 | 65.65 | 13.13 | -0.05 (-0.08%) | 891,320 |
| 7 Jan 2005 | INR | 67 | 67.2 | 64.9 | 65.7 | 13.14 | -0.5 (-0.76%) | 1,353,500 |
| 6 Jan 2005 | INR | 67.5 | 67.95 | 65 | 66.2 | 13.24 | -1.05 (-1.56%) | 1,264,895 |
| 5 Jan 2005 | INR | 69.5 | 69.85 | 66 | 67.25 | 13.45 | -2.2 (-3.17%) | 1,469,820 |
| 4 Jan 2005 | INR | 71 | 71.75 | 69.15 | 69.45 | 13.89 | -1 (-1.42%) | 2,386,295 |
| 3 Jan 2005 | INR | 69.5 | 71 | 68.5 | 70.45 | 14.09 | +1.7 (+2.47%) | 1,478,800 |
| 31 Dec 2004 | INR | 68.5 | 69.2 | 68.3 | 68.75 | 13.75 | +0.15 (+0.22%) | 815,930 |
| 30 Dec 2004 | INR | 70.15 | 70.15 | 68.25 | 68.6 | 13.72 | -1 (-1.44%) | 840,875 |
| 29 Dec 2004 | INR | 70.75 | 71.35 | 69.25 | 69.6 | 13.92 | -0.7 (-1.00%) | 1,192,405 |
| 28 Dec 2004 | INR | 69.05 | 71.15 | 69.05 | 70.3 | 14.06 | +1.15 (+1.66%) | 1,580,555 |
| 27 Dec 2004 | INR | 69.45 | 69.95 | 69 | 69.15 | 13.83 | -0.45 (-0.65%) | 752,050 |
| 24 Dec 2004 | INR | 69.25 | 71 | 68.9 | 69.6 | 13.92 | +0.85 (+1.24%) | 1,883,675 |
| 23 Dec 2004 | INR | 69.7 | 69.85 | 68.5 | 68.75 | 13.75 | -0.25 (-0.36%) | 693,370 |
| 22 Dec 2004 | INR | 69.95 | 70.85 | 68.25 | 69 | 13.8 | -0.35 (-0.50%) | 1,198,100 |
| 21 Dec 2004 | INR | 70.6 | 71 | 69.15 | 69.35 | 13.87 | -0.7 (-1.00%) | 1,377,730 |
| 20 Dec 2004 | INR | 71.4 | 71.4 | 69.75 | 70.05 | 14.01 | +0.4 (+0.57%) | 834,880 |
