| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | INR | 230 | 237 | 225 | 230.9 | 23.09 | +3.6 (+1.58%) | 423,060 |
| 31 Jan 2005 | INR | 220 | 229 | 217 | 227.3 | 22.73 | +13 (+6.07%) | 615,170 |
| 28 Jan 2005 | INR | 211 | 215.9 | 209 | 214.3 | 21.43 | +5.8 (+2.78%) | 548,600 |
| 27 Jan 2005 | INR | 206 | 211 | 202.6 | 208.5 | 20.85 | +5.4 (+2.66%) | 374,380 |
| 25 Jan 2005 | INR | 198 | 205 | 197.1 | 203.1 | 20.31 | +5.5 (+2.78%) | 230,020 |
| 24 Jan 2005 | INR | 190 | 198.6 | 190 | 197.6 | 19.76 | +8.4 (+4.44%) | 277,840 |
| 20 Jan 2005 | INR | 187.2 | 190.6 | 184.5 | 189.2 | 18.92 | +2 (+1.07%) | 52,670 |
| 19 Jan 2005 | INR | 187 | 191.7 | 187 | 187.2 | 18.72 | -0.7 (-0.37%) | 59,230 |
| 18 Jan 2005 | INR | 187.9 | 192 | 186 | 187.9 | 18.79 | +3 (+1.62%) | 75,320 |
| 17 Jan 2005 | INR | 190 | 194 | 181.6 | 184.9 | 18.49 | -6.2 (-3.24%) | 107,870 |
| 14 Jan 2005 | INR | 195 | 197 | 189 | 191.1 | 19.11 | -3.6 (-1.85%) | 39,060 |
| 13 Jan 2005 | INR | 194.5 | 198.8 | 193 | 194.7 | 19.47 | +0.7 (+0.36%) | 98,620 |
| 12 Jan 2005 | INR | 196.5 | 199.7 | 188 | 194 | 19.4 | -1.1 (-0.56%) | 221,480 |
| 11 Jan 2005 | INR | 201 | 202.5 | 193 | 195.1 | 19.51 | -6.6 (-3.27%) | 140,390 |
| 10 Jan 2005 | INR | 212.8 | 212.8 | 200 | 201.7 | 20.17 | -1.5 (-0.74%) | 121,970 |
| 7 Jan 2005 | INR | 205 | 208 | 199 | 203.2 | 20.32 | +2 (+0.99%) | 189,470 |
| 6 Jan 2005 | INR | 209.8 | 209.8 | 192 | 201.2 | 20.12 | +0.4 (+0.20%) | 310,140 |
| 5 Jan 2005 | INR | 209.8 | 216.3 | 196.1 | 200.8 | 20.08 | -5.6 (-2.71%) | 633,620 |
| 4 Jan 2005 | INR | 210 | 213.7 | 205.2 | 206.4 | 20.64 | +2.9 (+1.43%) | 897,850 |
| 3 Jan 2005 | INR | 203.5 | 203.5 | 198.5 | 203.5 | 20.35 | +9.7 (+5.01%) | 454,490 |
| 31 Dec 2004 | INR | 189.9 | 193.8 | 187 | 193.8 | 19.38 | +9.3 (+5.04%) | 417,700 |
| 30 Dec 2004 | INR | 184 | 186.9 | 178.2 | 184.5 | 18.45 | +3.3 (+1.82%) | 180,170 |
| 29 Dec 2004 | INR | 190 | 190 | 179 | 181.2 | 18.12 | -6.9 (-3.67%) | 195,000 |
| 28 Dec 2004 | INR | 197.8 | 197.8 | 186.1 | 188.1 | 18.81 | -3.5 (-1.83%) | 97,690 |
| 27 Dec 2004 | INR | 194 | 194 | 189.2 | 191.6 | 19.16 | +1.4 (+0.74%) | 89,820 |
| 24 Dec 2004 | INR | 192.1 | 196 | 185.1 | 190.2 | 19.02 | -1.1 (-0.58%) | 469,770 |
| 23 Dec 2004 | INR | 194.5 | 195.9 | 190.1 | 191.3 | 19.13 | +0.6 (+0.31%) | 77,560 |
| 22 Dec 2004 | INR | 190.2 | 199 | 188.5 | 190.7 | 19.07 | -5.8 (-2.95%) | 132,070 |
| 21 Dec 2004 | INR | 195.9 | 198.4 | 187 | 196.5 | 19.65 | +7.5 (+3.97%) | 278,320 |
| 20 Dec 2004 | INR | 197.9 | 200 | 188 | 189 | 18.9 | -7.1 (-3.62%) | 155,810 |
