| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | INR | 2,488 | 2,556 | 2,464 | 2,534.8 | 1,267.4 | +67.6 (+2.74%) | 26,811 |
| 22 Feb 2005 | INR | 2,476 | 2,495.2 | 2,448 | 2,467.2 | 1,233.6 | +19.6 (+0.80%) | 17,123 |
| 21 Feb 2005 | INR | 2,511.2 | 2,511.2 | 2,440 | 2,447.6 | 1,223.8 | -42.4 (-1.70%) | 14,234 |
| 18 Feb 2005 | INR | 2,500 | 2,520 | 2,476 | 2,490 | 1,245 | -3.6 (-0.14%) | 21,484 |
| 17 Feb 2005 | INR | 2,479.2 | 2,534.4 | 2,464 | 2,493.6 | 1,246.8 | +29.2 (+1.18%) | 42,125 |
| 16 Feb 2005 | INR | 2,632 | 2,653.6 | 2,448 | 2,464.4 | 1,232.2 | -153.2 (-5.85%) | 88,435 |
| 15 Feb 2005 | INR | 2,672 | 2,772.8 | 2,584.8 | 2,617.6 | 1,308.8 | -22.8 (-0.86%) | 131,356 |
| 14 Feb 2005 | INR | 2,800 | 2,816 | 2,626.4 | 2,640.4 | 1,320.2 | -104.8 (-3.82%) | 36,607 |
| 11 Feb 2005 | INR | 2,807.6 | 2,808 | 2,736.4 | 2,745.2 | 1,372.6 | -32.4 (-1.17%) | 16,696 |
| 10 Feb 2005 | INR | 2,862.8 | 2,863.2 | 2,760 | 2,777.6 | 1,388.8 | -47.2 (-1.67%) | 21,304 |
| 9 Feb 2005 | INR | 2,734.4 | 2,862 | 2,720 | 2,824.8 | 1,412.4 | +128.4 (+4.76%) | 77,812 |
| 8 Feb 2005 | INR | 2,784.4 | 2,807.2 | 2,551.2 | 2,696.4 | 1,348.2 | -106.8 (-3.81%) | 20,699 |
| 7 Feb 2005 | INR | 2,848 | 2,880 | 2,791.2 | 2,803.2 | 1,401.6 | -16 (-0.57%) | 30,924 |
| 4 Feb 2005 | INR | 2,720 | 2,872 | 2,720 | 2,819.2 | 1,409.6 | +79.2 (+2.89%) | 38,622 |
| 3 Feb 2005 | INR | 2,800 | 2,840 | 2,712.8 | 2,740 | 1,370 | -31.2 (-1.13%) | 36,191 |
| 2 Feb 2005 | INR | 2,750.4 | 2,800 | 2,704 | 2,771.2 | 1,385.6 | +72 (+2.67%) | 93,413 |
| 1 Feb 2005 | INR | 2,800 | 2,808 | 2,648 | 2,699.2 | 1,349.6 | -61.2 (-2.22%) | 48,079 |
| 31 Jan 2005 | INR | 2,573.6 | 2,784 | 2,573.6 | 2,760.4 | 1,380.2 | +216.4 (+8.51%) | 311,284 |
| 28 Jan 2005 | INR | 2,520 | 2,559.6 | 2,512 | 2,544 | 1,272 | +25.6 (+1.02%) | 36,019 |
| 27 Jan 2005 | INR | 2,430 | 2,559.2 | 2,428 | 2,518.4 | 1,259.2 | +120.8 (+5.04%) | 83,037 |
| 25 Jan 2005 | INR | 2,352 | 2,436 | 2,332 | 2,397.6 | 1,198.8 | -0.4 (-0.02%) | 19,626 |
| 24 Jan 2005 | INR | 2,398 | 2,398 | 2,398 | 2,398 | 1,199 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 2,436 | 2,438.4 | 2,377.2 | 2,398 | 1,199 | -31.2 (-1.28%) | 14,969 |
| 19 Jan 2005 | INR | 2,560 | 2,560 | 2,420.8 | 2,429.2 | 1,214.6 | -64.4 (-2.58%) | 20,368 |
| 18 Jan 2005 | INR | 2,498.4 | 2,530.8 | 2,472 | 2,493.6 | 1,246.8 | -3.2 (-0.13%) | 17,200 |
| 17 Jan 2005 | INR | 2,496 | 2,532 | 2,400 | 2,496.8 | 1,248.4 | -7.2 (-0.29%) | 34,092 |
| 14 Jan 2005 | INR | 2,496.8 | 2,533.6 | 2,480 | 2,504 | 1,252 | +31.2 (+1.26%) | 79,822 |
| 13 Jan 2005 | INR | 2,320 | 2,551.2 | 2,320 | 2,472.8 | 1,236.4 | +198.4 (+8.72%) | 98,899 |
| 12 Jan 2005 | INR | 2,528 | 2,535.2 | 2,168.8 | 2,274.4 | 1,137.2 | -213.2 (-8.57%) | 95,676 |
| 11 Jan 2005 | INR | 2,598.4 | 2,598.4 | 2,468.8 | 2,487.6 | 1,243.8 | -98.4 (-3.81%) | 33,793 |
