| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | INR | 723.45 | 724.95 | 712.5 | 723.45 | 96.46 | +21.15 (+3.01%) | 324,105 |
| 28 Jan 2005 | INR | 729.9 | 729.9 | 700.05 | 702.3 | 93.64 | -16.2 (-2.25%) | 243,735 |
| 27 Jan 2005 | INR | 690 | 721.05 | 679.95 | 718.5 | 95.8 | +32.1 (+4.68%) | 282,495 |
| 25 Jan 2005 | INR | 698.85 | 698.85 | 670.05 | 686.4 | 91.52 | -12.45 (-1.78%) | 63,330 |
| 24 Jan 2005 | INR | 699.9 | 700.05 | 686.25 | 698.85 | 93.18 | +9.3 (+1.35%) | 62,400 |
| 20 Jan 2005 | INR | 700.05 | 700.05 | 685.2 | 689.55 | 91.94 | -9.45 (-1.35%) | 9,375 |
| 19 Jan 2005 | INR | 697.95 | 700.05 | 690 | 699 | 93.2 | +15.6 (+2.28%) | 245,295 |
| 18 Jan 2005 | INR | 700.05 | 700.05 | 679.95 | 683.4 | 91.12 | -16.35 (-2.34%) | 26,535 |
| 17 Jan 2005 | INR | 706.05 | 706.05 | 675 | 699.75 | 93.3 | -7.2 (-1.02%) | 37,140 |
| 14 Jan 2005 | INR | 724.8 | 735 | 680.25 | 706.95 | 94.26 | -7.65 (-1.07%) | 95,655 |
| 13 Jan 2005 | INR | 715.05 | 720 | 705 | 714.6 | 95.28 | +31.2 (+4.57%) | 171,060 |
| 12 Jan 2005 | INR | 705.75 | 715.95 | 675 | 683.4 | 91.12 | -22.95 (-3.25%) | 49,455 |
| 11 Jan 2005 | INR | 738 | 738 | 700.05 | 706.35 | 94.18 | -30.75 (-4.17%) | 55,035 |
| 10 Jan 2005 | INR | 721.05 | 762 | 720 | 737.1 | 98.28 | +18.15 (+2.52%) | 141,675 |
| 7 Jan 2005 | INR | 733.95 | 733.95 | 712.05 | 718.95 | 95.86 | +0.3 (+0.04%) | 65,745 |
| 6 Jan 2005 | INR | 720 | 736.05 | 711.45 | 718.65 | 95.82 | -20.1 (-2.72%) | 251,280 |
| 5 Jan 2005 | INR | 760.05 | 760.05 | 727.95 | 738.75 | 98.5 | -11.25 (-1.50%) | 620,070 |
| 4 Jan 2005 | INR | 774 | 779.7 | 746.4 | 750 | 100 | -4.05 (-0.54%) | 222,825 |
| 3 Jan 2005 | INR | 775.95 | 775.95 | 745.05 | 754.05 | 100.54 | -22.35 (-2.88%) | 125,430 |
| 31 Dec 2004 | INR | 780 | 790.05 | 760.5 | 776.4 | 103.52 | +1.95 (+0.25%) | 968,460 |
| 30 Dec 2004 | INR | 778.2 | 780 | 760.95 | 774.45 | 103.26 | -3.15 (-0.41%) | 214,740 |
| 29 Dec 2004 | INR | 788.4 | 790.05 | 771 | 777.6 | 103.68 | -11.4 (-1.44%) | 130,305 |
| 28 Dec 2004 | INR | 778.05 | 794.85 | 760.5 | 789 | 105.2 | +16.05 (+2.08%) | 922,170 |
| 27 Dec 2004 | INR | 780 | 791.85 | 754.05 | 772.95 | 103.06 | +0.3 (+0.04%) | 142,095 |
| 24 Dec 2004 | INR | 790.05 | 790.05 | 768.15 | 772.65 | 103.02 | -16.5 (-2.09%) | 84,465 |
| 23 Dec 2004 | INR | 775.05 | 790.2 | 775.05 | 789.15 | 105.22 | +16.05 (+2.08%) | 1,238,670 |
| 22 Dec 2004 | INR | 798 | 799.95 | 769.95 | 773.1 | 103.08 | -16.95 (-2.15%) | 142,470 |
| 21 Dec 2004 | INR | 799.95 | 808.05 | 782.55 | 790.05 | 105.34 | +30 (+3.95%) | 658,815 |
| 20 Dec 2004 | INR | 769.95 | 771 | 745.05 | 760.05 | 101.34 | -13.35 (-1.73%) | 253,635 |
| 17 Dec 2004 | INR | 734.4 | 799.95 | 725.1 | 773.4 | 103.12 | +45.45 (+6.24%) | 675,675 |
