| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 563.15 | 622 | 563.15 | 618.75 | 618.75 | +19.45 (+3.25%) | 1,993 |
| 31 Jan 2005 | INR | 597 | 600 | 582.05 | 599.3 | 599.3 | +16.25 (+2.79%) | 1,354 |
| 28 Jan 2005 | INR | 560.25 | 585 | 560 | 583.05 | 583.05 | +20.2 (+3.59%) | 951 |
| 27 Jan 2005 | INR | 558.75 | 570 | 558.75 | 562.85 | 562.85 | -6.85 (-1.20%) | 202 |
| 25 Jan 2005 | INR | 545.5 | 570 | 545.5 | 569.7 | 569.7 | +21.3 (+3.88%) | 1,104 |
| 24 Jan 2005 | INR | 579 | 579 | 543.5 | 548.4 | 548.4 | -5.7 (-1.03%) | 642 |
| 20 Jan 2005 | INR | 580 | 580 | 551.25 | 554.1 | 554.1 | -0.05 (-0.01%) | 579 |
| 19 Jan 2005 | INR | 550 | 558.9 | 550 | 554.15 | 554.15 | +9.15 (+1.68%) | 417 |
| 18 Jan 2005 | INR | 551 | 557.95 | 542.85 | 545 | 545 | -5.2 (-0.95%) | 477 |
| 17 Jan 2005 | INR | 555.05 | 555.05 | 545 | 550.2 | 550.2 | -18.9 (-3.32%) | 967 |
| 14 Jan 2005 | INR | 556 | 569.15 | 551.2 | 569.1 | 569.1 | +3.35 (+0.59%) | 386 |
| 13 Jan 2005 | INR | 593 | 593 | 556.55 | 565.75 | 565.75 | +10.8 (+1.95%) | 1,258 |
| 12 Jan 2005 | INR | 560 | 565 | 551.5 | 554.95 | 554.95 | -8.15 (-1.45%) | 1,337 |
| 11 Jan 2005 | INR | 569 | 584.5 | 560 | 563.1 | 563.1 | -9.05 (-1.58%) | 1,341 |
| 10 Jan 2005 | INR | 580 | 580.95 | 571.05 | 572.15 | 572.15 | -5.85 (-1.01%) | 212 |
| 7 Jan 2005 | INR | 599.9 | 599.9 | 577 | 578 | 578 | +7.5 (+1.31%) | 938 |
| 6 Jan 2005 | INR | 570.1 | 580 | 570 | 570.5 | 570.5 | -0.65 (-0.11%) | 1,166 |
| 5 Jan 2005 | INR | 575 | 590 | 559.95 | 571.15 | 571.15 | -9.1 (-1.57%) | 3,169 |
| 4 Jan 2005 | INR | 590 | 590 | 575.1 | 580.25 | 580.25 | -13.35 (-2.25%) | 1,276 |
| 3 Jan 2005 | INR | 595 | 600 | 585.3 | 593.6 | 593.6 | +12.95 (+2.23%) | 1,754 |
| 31 Dec 2004 | INR | 580 | 585 | 575.25 | 580.65 | 580.65 | -0.45 (-0.08%) | 1,390 |
| 30 Dec 2004 | INR | 566 | 588.45 | 566 | 581.1 | 581.1 | +5.55 (+0.96%) | 3,226 |
| 29 Dec 2004 | INR | 599.8 | 599.8 | 568.5 | 575.55 | 575.55 | -5.2 (-0.90%) | 1,180 |
| 28 Dec 2004 | INR | 580.1 | 611.95 | 577 | 580.75 | 580.75 | -14.9 (-2.50%) | 3,277 |
| 27 Dec 2004 | INR | 556 | 602 | 556 | 595.65 | 595.65 | +12.7 (+2.18%) | 3,021 |
| 24 Dec 2004 | INR | 566 | 609.95 | 566 | 582.95 | 582.95 | -9.75 (-1.65%) | 1,759 |
| 23 Dec 2004 | INR | 609 | 609 | 590 | 592.7 | 592.7 | -4.55 (-0.76%) | 760 |
| 22 Dec 2004 | INR | 597.1 | 627.95 | 595 | 597.25 | 597.25 | -11.05 (-1.82%) | 1,472 |
| 21 Dec 2004 | INR | 600 | 613 | 600 | 608.3 | 608.3 | +8.35 (+1.39%) | 2,279 |
| 20 Dec 2004 | INR | 599 | 618 | 592.6 | 599.95 | 599.95 | +11.3 (+1.92%) | 3,154 |
