| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | INR | 117.9 | 119 | 115.75 | 116.5 | 116.5 | +0.75 (+0.65%) | 30,984 |
| 4 Feb 2005 | INR | 118 | 120.9 | 114.4 | 115.75 | 115.75 | -1.85 (-1.57%) | 37,141 |
| 3 Feb 2005 | INR | 120.2 | 120.25 | 117 | 117.6 | 117.6 | -1.15 (-0.97%) | 28,499 |
| 2 Feb 2005 | INR | 118.95 | 122 | 118 | 118.75 | 118.75 | +1.05 (+0.89%) | 69,381 |
| 1 Feb 2005 | INR | 116 | 119.5 | 115.55 | 117.7 | 117.7 | +3.8 (+3.34%) | 98,860 |
| 31 Jan 2005 | INR | 108.25 | 116.4 | 108.25 | 113.9 | 113.9 | +4.35 (+3.97%) | 69,012 |
| 28 Jan 2005 | INR | 106 | 110.9 | 105.35 | 109.55 | 109.55 | +3.55 (+3.35%) | 28,980 |
| 27 Jan 2005 | INR | 106 | 108 | 105.6 | 106 | 106 | -0.75 (-0.70%) | 14,335 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 106.75 | 106.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 105.7 | 108 | 105.7 | 106.75 | 106.75 | -0.45 (-0.42%) | 7,336 |
| 24 Jan 2005 | INR | 105 | 108.4 | 105 | 107.2 | 107.2 | +2 (+1.90%) | 8,436 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 105.2 | 105.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 103 | 106.3 | 102 | 105.2 | 105.2 | +0.55 (+0.53%) | 22,156 |
| 19 Jan 2005 | INR | 106 | 107.4 | 104 | 104.65 | 104.65 | -0.9 (-0.85%) | 11,760 |
| 18 Jan 2005 | INR | 106 | 107 | 105 | 105.55 | 105.55 | -0.6 (-0.57%) | 15,609 |
| 17 Jan 2005 | INR | 105.8 | 107 | 104.5 | 106.15 | 106.15 | +0.8 (+0.76%) | 8,358 |
| 14 Jan 2005 | INR | 108.5 | 108.8 | 105 | 105.35 | 105.35 | -2.55 (-2.36%) | 8,983 |
| 13 Jan 2005 | INR | 105.9 | 109.4 | 105.9 | 107.9 | 107.9 | +3.4 (+3.25%) | 14,466 |
| 12 Jan 2005 | INR | 109.75 | 109.9 | 103.5 | 104.5 | 104.5 | -3.9 (-3.60%) | 25,998 |
| 11 Jan 2005 | INR | 111.95 | 111.95 | 107.1 | 108.4 | 108.4 | -0.65 (-0.60%) | 18,186 |
| 10 Jan 2005 | INR | 111.95 | 114 | 108.6 | 109.05 | 109.05 | -1.3 (-1.18%) | 44,578 |
| 7 Jan 2005 | INR | 112 | 113.95 | 109 | 110.35 | 110.35 | -0.3 (-0.27%) | 29,907 |
| 6 Jan 2005 | INR | 110 | 113 | 107 | 110.65 | 110.65 | -2.25 (-1.99%) | 38,606 |
| 5 Jan 2005 | INR | 118.1 | 118.1 | 109 | 112.9 | 112.9 | -4.95 (-4.20%) | 49,126 |
| 4 Jan 2005 | INR | 120.55 | 120.9 | 117.1 | 117.85 | 117.85 | -2.15 (-1.79%) | 42,824 |
| 3 Jan 2005 | INR | 119.85 | 121.4 | 119 | 120 | 120 | +1.9 (+1.61%) | 45,608 |
| 31 Dec 2004 | INR | 116.1 | 120.1 | 116.1 | 118.1 | 118.1 | -0.8 (-0.67%) | 43,086 |
| 30 Dec 2004 | INR | 119.5 | 120.15 | 118.2 | 118.9 | 118.9 | -0.4 (-0.34%) | 37,707 |
| 29 Dec 2004 | INR | 121.7 | 122 | 118.5 | 119.3 | 119.3 | -1.3 (-1.08%) | 50,846 |
| 28 Dec 2004 | INR | 120.45 | 122.5 | 119.05 | 120.6 | 120.6 | +1.25 (+1.05%) | 54,022 |
