| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 125.05 | 127.75 | 125.05 | 126.45 | 25.29 | -0.5 (-0.39%) | 1,234,575 |
| 31 Jan 2005 | INR | 126.75 | 128 | 125.35 | 126.95 | 25.39 | +0.45 (+0.36%) | 1,343,975 |
| 28 Jan 2005 | INR | 125 | 128 | 125 | 126.5 | 25.3 | +1.85 (+1.48%) | 586,100 |
| 27 Jan 2005 | INR | 122 | 125 | 122 | 124.65 | 24.93 | +3.8 (+3.14%) | 319,875 |
| 25 Jan 2005 | INR | 144.85 | 144.85 | 119 | 120.85 | 24.17 | -2.15 (-1.75%) | 531,050 |
| 24 Jan 2005 | INR | 127.95 | 127.95 | 122 | 123 | 24.6 | -2.05 (-1.64%) | 113,325 |
| 20 Jan 2005 | INR | 125 | 129 | 122 | 125.05 | 25.01 | 0.0 (0.0%) | 668,100 |
| 19 Jan 2005 | INR | 126.85 | 128.9 | 124.75 | 125.05 | 25.01 | -3 (-2.34%) | 265,150 |
| 18 Jan 2005 | INR | 130 | 134 | 126.3 | 128.05 | 25.61 | +1.45 (+1.15%) | 2,916,550 |
| 17 Jan 2005 | INR | 130 | 130 | 122.5 | 126.6 | 25.32 | -0.55 (-0.43%) | 1,211,400 |
| 14 Jan 2005 | INR | 128 | 132 | 126.7 | 127.15 | 25.43 | -0.25 (-0.20%) | 761,925 |
| 13 Jan 2005 | INR | 124.1 | 128 | 122 | 127.4 | 25.48 | +6.6 (+5.46%) | 395,525 |
| 12 Jan 2005 | INR | 131.75 | 131.75 | 119.05 | 120.8 | 24.16 | -8.45 (-6.54%) | 657,500 |
| 11 Jan 2005 | INR | 134.1 | 136 | 128 | 129.25 | 25.85 | -4.9 (-3.65%) | 616,750 |
| 10 Jan 2005 | INR | 136.75 | 139.9 | 133.1 | 134.15 | 26.83 | +0.7 (+0.52%) | 1,283,725 |
| 7 Jan 2005 | INR | 125.5 | 136.5 | 125.5 | 133.45 | 26.69 | +8.35 (+6.67%) | 3,309,850 |
| 6 Jan 2005 | INR | 126.6 | 128 | 118 | 125.1 | 25.02 | +1.1 (+0.89%) | 1,627,900 |
| 5 Jan 2005 | INR | 126.05 | 138 | 122 | 124 | 24.8 | -1.2 (-0.96%) | 4,335,900 |
| 4 Jan 2005 | INR | 120.1 | 125.9 | 120.1 | 125.2 | 25.04 | +2.05 (+1.66%) | 1,550,600 |
| 3 Jan 2005 | INR | 122 | 124 | 122 | 123.15 | 24.63 | +1 (+0.82%) | 747,575 |
| 31 Dec 2004 | INR | 121.05 | 123 | 120 | 122.15 | 24.43 | +1 (+0.83%) | 235,925 |
| 30 Dec 2004 | INR | 121.15 | 123 | 120.05 | 121.15 | 24.23 | -0.35 (-0.29%) | 352,950 |
| 29 Dec 2004 | INR | 121.5 | 122.5 | 120 | 121.5 | 24.3 | -0.75 (-0.61%) | 503,875 |
| 28 Dec 2004 | INR | 122 | 126 | 120.5 | 122.25 | 24.45 | +0.75 (+0.62%) | 918,275 |
| 27 Dec 2004 | INR | 120.25 | 122 | 120 | 121.5 | 24.3 | -0.4 (-0.33%) | 392,400 |
| 24 Dec 2004 | INR | 117.95 | 122.9 | 116.35 | 121.9 | 24.38 | +6 (+5.18%) | 1,244,475 |
| 23 Dec 2004 | INR | 118.15 | 118.15 | 115.5 | 115.9 | 23.18 | -0.3 (-0.26%) | 173,400 |
| 22 Dec 2004 | INR | 120 | 120 | 116 | 116.2 | 23.24 | -3.85 (-3.21%) | 479,825 |
| 21 Dec 2004 | INR | 118.5 | 120.9 | 117 | 120.05 | 24.01 | +1.4 (+1.18%) | 704,200 |
| 20 Dec 2004 | INR | 119.9 | 119.9 | 117.15 | 118.65 | 23.73 | -0.3 (-0.25%) | 241,225 |
