| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 410.5 | 420 | 400.6 | 409.1 | 409.1 | -1.95 (-0.47%) | 12,100,000 |
| 31 Jan 2005 | INR | 384.85 | 413.4 | 384.85 | 411.05 | 411.05 | +28.4 (+7.42%) | 14,900,000 |
| 28 Jan 2005 | INR | 369.5 | 385.7 | 369 | 382.65 | 382.65 | +16 (+4.36%) | 13,380,000 |
| 27 Jan 2005 | INR | 361 | 370.9 | 361 | 366.65 | 366.65 | +5.15 (+1.42%) | 4,940,000 |
| 25 Jan 2005 | INR | 360.25 | 364.2 | 353.15 | 361.5 | 361.5 | -1.75 (-0.48%) | 4,210,000 |
| 24 Jan 2005 | INR | 356.9 | 365.95 | 350 | 363.25 | 363.25 | +9.15 (+2.58%) | 7,540,000 |
| 20 Jan 2005 | INR | 354.7 | 357.8 | 349.15 | 354.1 | 354.1 | +2 (+0.57%) | 7,770,000 |
| 19 Jan 2005 | INR | 360 | 362.7 | 350.15 | 352.1 | 352.1 | -5.1 (-1.43%) | 6,230,000 |
| 18 Jan 2005 | INR | 366.5 | 367.5 | 353.1 | 357.2 | 357.2 | -6.25 (-1.72%) | 9,620,000 |
| 17 Jan 2005 | INR | 369.8 | 369.8 | 348.5 | 363.45 | 363.45 | +2.5 (+0.69%) | 10,500,000 |
| 14 Jan 2005 | INR | 390 | 390 | 358.15 | 360.95 | 360.95 | -18.5 (-4.88%) | 10,040,000 |
| 13 Jan 2005 | INR | 359.9 | 384.8 | 356.55 | 379.45 | 379.45 | +25.6 (+7.23%) | 7,970,000 |
| 12 Jan 2005 | INR | 374 | 377.5 | 350 | 353.85 | 353.85 | -20.65 (-5.51%) | 12,740,000 |
| 11 Jan 2005 | INR | 383 | 389.25 | 371.1 | 374.5 | 374.5 | -6.5 (-1.71%) | 9,190,000 |
| 10 Jan 2005 | INR | 403 | 424.7 | 373.5 | 381 | 381 | -21.7 (-5.39%) | 13,050,000 |
| 7 Jan 2005 | INR | 414.8 | 419.9 | 392.7 | 402.7 | 402.7 | -11.55 (-2.79%) | 16,590,000 |
| 6 Jan 2005 | INR | 424.5 | 429.3 | 403.55 | 414.25 | 414.25 | -9.1 (-2.15%) | 11,370,000 |
| 5 Jan 2005 | INR | 430 | 449.4 | 401 | 423.35 | 423.35 | -11.55 (-2.66%) | 11,410,000 |
| 4 Jan 2005 | INR | 424.8 | 444.4 | 415.55 | 434.9 | 434.9 | +15.85 (+3.78%) | 12,290,000 |
| 3 Jan 2005 | INR | 410.5 | 421.7 | 405 | 419.05 | 419.05 | +13.45 (+3.32%) | 5,410,000 |
| 31 Dec 2004 | INR | 397.9 | 408.4 | 395 | 405.6 | 405.6 | +5.35 (+1.34%) | 6,210,000 |
| 30 Dec 2004 | INR | 394.9 | 411 | 391 | 400.25 | 400.25 | +7.3 (+1.86%) | 14,970,000 |
| 29 Dec 2004 | INR | 384.8 | 400 | 380.05 | 392.95 | 392.95 | +13.5 (+3.56%) | 13,350,000 |
| 28 Dec 2004 | INR | 379.1 | 382.4 | 375.5 | 379.45 | 379.45 | -0.2 (-0.05%) | 2,380,000 |
| 27 Dec 2004 | INR | 377 | 382.95 | 375.5 | 379.65 | 379.65 | +1.6 (+0.42%) | 2,190,000 |
| 24 Dec 2004 | INR | 380 | 385 | 376.6 | 378.05 | 378.05 | +0.1 (+0.03%) | 4,210,000 |
| 23 Dec 2004 | INR | 370.1 | 380.5 | 370.1 | 377.95 | 377.95 | +7.45 (+2.01%) | 4,380,000 |
| 22 Dec 2004 | INR | 378 | 379.4 | 366.3 | 370.5 | 370.5 | -5.6 (-1.49%) | 6,020,000 |
| 21 Dec 2004 | INR | 368.7 | 379.55 | 361.1 | 376.1 | 376.1 | +12.75 (+3.51%) | 7,280,000 |
| 20 Dec 2004 | INR | 355.1 | 365 | 353 | 363.35 | 363.35 | +8.35 (+2.35%) | 3,710,000 |
