| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 501.1 | 549.7 | 501.1 | 531.45 | 531.45 | -6.65 (-1.24%) | 377,106 |
| 31 Jan 2005 | INR | 544.4 | 545 | 530 | 538.1 | 538.1 | +6.7 (+1.26%) | 347,239 |
| 28 Jan 2005 | INR | 549 | 549 | 524 | 531.4 | 531.4 | -8.6 (-1.59%) | 490,910 |
| 27 Jan 2005 | INR | 535 | 552 | 524 | 540 | 540 | +15.9 (+3.03%) | 711,695 |
| 25 Jan 2005 | INR | 476.25 | 529.4 | 476.25 | 524.1 | 524.1 | +10.15 (+1.97%) | 853,635 |
| 24 Jan 2005 | INR | 537 | 538.9 | 511.2 | 513.95 | 513.95 | -23.05 (-4.29%) | 310,108 |
| 20 Jan 2005 | INR | 542.65 | 542.65 | 528.65 | 537 | 537 | -5.65 (-1.04%) | 233,280 |
| 19 Jan 2005 | INR | 533 | 547 | 531.15 | 542.65 | 542.65 | +6.7 (+1.25%) | 476,896 |
| 18 Jan 2005 | INR | 530 | 543.7 | 510 | 535.95 | 535.95 | +14.1 (+2.70%) | 535,547 |
| 17 Jan 2005 | INR | 535 | 535 | 514.35 | 521.85 | 521.85 | -2.7 (-0.51%) | 355,897 |
| 14 Jan 2005 | INR | 555 | 555 | 516 | 524.55 | 524.55 | -29.65 (-5.35%) | 1,323,674 |
| 13 Jan 2005 | INR | 556 | 564 | 543.35 | 554.2 | 554.2 | +4.05 (+0.74%) | 696,707 |
| 12 Jan 2005 | INR | 575 | 579 | 541 | 550.15 | 550.15 | -20.95 (-3.67%) | 218,311 |
| 11 Jan 2005 | INR | 574 | 579 | 561.35 | 571.1 | 571.1 | -5.1 (-0.89%) | 258,987 |
| 10 Jan 2005 | INR | 579.95 | 580 | 565 | 576.2 | 576.2 | +3.75 (+0.66%) | 194,179 |
| 7 Jan 2005 | INR | 579 | 582 | 566.6 | 572.45 | 572.45 | -3.9 (-0.68%) | 412,066 |
| 6 Jan 2005 | INR | 566 | 583 | 556 | 576.35 | 576.35 | +10.35 (+1.83%) | 600,516 |
| 5 Jan 2005 | INR | 602 | 603 | 552 | 566 | 566 | -46 (-7.52%) | 1,260,932 |
| 4 Jan 2005 | INR | 517 | 616 | 517 | 612 | 612 | +10.95 (+1.82%) | 546,652 |
| 3 Jan 2005 | INR | 580 | 604 | 576 | 601.05 | 601.05 | +28.7 (+5.01%) | 544,531 |
| 31 Dec 2004 | INR | 566 | 574.95 | 558.25 | 572.35 | 572.35 | +3.4 (+0.60%) | 251,884 |
| 30 Dec 2004 | INR | 562 | 586.5 | 550.4 | 568.95 | 568.95 | +9.25 (+1.65%) | 444,543 |
| 29 Dec 2004 | INR | 547 | 567.4 | 545.25 | 559.7 | 559.7 | +8.75 (+1.59%) | 528,538 |
| 28 Dec 2004 | INR | 550 | 556.75 | 547.5 | 550.95 | 550.95 | +1.95 (+0.36%) | 215,126 |
| 27 Dec 2004 | INR | 551 | 558.5 | 542.5 | 549 | 549 | +0.25 (+0.05%) | 289,889 |
| 24 Dec 2004 | INR | 542.2 | 558 | 542.2 | 548.75 | 548.75 | +1.35 (+0.25%) | 390,273 |
| 23 Dec 2004 | INR | 555.1 | 560.9 | 535 | 547.4 | 547.4 | -6.45 (-1.16%) | 626,162 |
| 22 Dec 2004 | INR | 560 | 570 | 547 | 553.85 | 553.85 | -3.85 (-0.69%) | 1,100,181 |
| 21 Dec 2004 | INR | 522 | 596.9 | 518.25 | 557.7 | 557.7 | +35.6 (+6.82%) | 3,032,361 |
| 20 Dec 2004 | INR | 507 | 526 | 491.15 | 522.1 | 522.1 | +13.4 (+2.63%) | 392,353 |
