| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 222 | 222.6 | 210.56 | 212.6 | 212.6 | -5.7 (-2.61%) | 103,328 |
| 31 Jan 2005 | INR | 221 | 224.5 | 216 | 218.3 | 218.3 | +1.86 (+0.86%) | 121,712 |
| 28 Jan 2005 | INR | 216.8 | 219.5 | 213 | 216.44 | 216.44 | +2.88 (+1.35%) | 115,570 |
| 27 Jan 2005 | INR | 212 | 216 | 211.5 | 213.56 | 213.56 | +2.96 (+1.41%) | 50,092 |
| 25 Jan 2005 | INR | 202.5 | 212.9 | 202.5 | 210.6 | 210.6 | +9.04 (+4.49%) | 80,766 |
| 24 Jan 2005 | INR | 208 | 208 | 200 | 201.56 | 201.56 | -3.88 (-1.89%) | 38,312 |
| 20 Jan 2005 | INR | 210 | 211.64 | 202 | 205.44 | 205.44 | -6.26 (-2.96%) | 75,194 |
| 19 Jan 2005 | INR | 219.8 | 219.8 | 210 | 211.7 | 211.7 | -5 (-2.31%) | 40,326 |
| 18 Jan 2005 | INR | 212 | 219 | 208 | 216.7 | 216.7 | +7.76 (+3.71%) | 132,330 |
| 17 Jan 2005 | INR | 218.8 | 220 | 207 | 208.94 | 208.94 | -9 (-4.13%) | 122,522 |
| 14 Jan 2005 | INR | 223 | 223 | 215.2 | 217.94 | 217.94 | -1.36 (-0.62%) | 35,650 |
| 13 Jan 2005 | INR | 225 | 229 | 216.6 | 219.3 | 219.3 | +3.1 (+1.43%) | 106,902 |
| 12 Jan 2005 | INR | 228.56 | 229.9 | 210.14 | 216.2 | 216.2 | -11.2 (-4.93%) | 146,026 |
| 11 Jan 2005 | INR | 227 | 232 | 217.4 | 227.4 | 227.4 | +3.6 (+1.61%) | 220,196 |
| 10 Jan 2005 | INR | 235 | 235 | 221 | 223.8 | 223.8 | -7.64 (-3.30%) | 151,086 |
| 7 Jan 2005 | INR | 230.26 | 237.8 | 228.56 | 231.44 | 231.44 | -1 (-0.43%) | 110,310 |
| 6 Jan 2005 | INR | 238 | 239 | 225 | 232.44 | 232.44 | -6.32 (-2.65%) | 224,106 |
| 5 Jan 2005 | INR | 247.94 | 250 | 229 | 238.76 | 238.76 | -8.8 (-3.55%) | 212,258 |
| 4 Jan 2005 | INR | 256.1 | 258 | 245.3 | 247.56 | 247.56 | -6 (-2.37%) | 227,214 |
| 3 Jan 2005 | INR | 258 | 264.7 | 252 | 253.56 | 253.56 | -9.24 (-3.52%) | 274,014 |
| 31 Dec 2004 | INR | 251.26 | 266 | 251.26 | 262.8 | 262.8 | +11.4 (+4.53%) | 559,420 |
| 30 Dec 2004 | INR | 260 | 262.36 | 250 | 251.4 | 251.4 | -9.06 (-3.48%) | 122,068 |
| 29 Dec 2004 | INR | 264 | 265.5 | 251 | 260.46 | 260.46 | -3.18 (-1.21%) | 306,192 |
| 28 Dec 2004 | INR | 250 | 267 | 247.7 | 263.64 | 263.64 | +14.74 (+5.92%) | 559,990 |
| 27 Dec 2004 | INR | 237.56 | 252 | 237 | 248.9 | 248.9 | +4.4 (+1.80%) | 245,614 |
| 24 Dec 2004 | INR | 242.94 | 247 | 235 | 244.5 | 244.5 | +4.5 (+1.88%) | 296,636 |
| 23 Dec 2004 | INR | 248.94 | 251 | 238.2 | 240 | 240 | -7.7 (-3.11%) | 159,188 |
| 22 Dec 2004 | INR | 248 | 250.76 | 246.06 | 247.7 | 247.7 | +1.56 (+0.63%) | 171,530 |
| 21 Dec 2004 | INR | 244.9 | 254.5 | 244 | 246.14 | 246.14 | +2.88 (+1.18%) | 254,990 |
| 20 Dec 2004 | INR | 255.1 | 260 | 241.6 | 243.26 | 243.26 | -11.1 (-4.36%) | 242,052 |
