| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 165 | 172 | 164 | 167.65 | 167.65 | +2.65 (+1.61%) | 392,478 |
| 8 Mar 2005 | INR | 164.45 | 168.45 | 164 | 165 | 165 | +2.6 (+1.60%) | 96,415 |
| 7 Mar 2005 | INR | 170 | 170 | 162 | 162.4 | 162.4 | -5 (-2.99%) | 36,144 |
| 4 Mar 2005 | INR | 166.85 | 169.5 | 162 | 167.4 | 167.4 | +3.1 (+1.89%) | 79,666 |
| 3 Mar 2005 | INR | 167.7 | 167.7 | 162.95 | 164.3 | 164.3 | +1.35 (+0.83%) | 73,489 |
| 2 Mar 2005 | INR | 165.45 | 167 | 162 | 162.95 | 162.95 | -0.9 (-0.55%) | 53,131 |
| 1 Mar 2005 | INR | 173 | 173.5 | 163 | 163.85 | 163.85 | -7.4 (-4.32%) | 248,012 |
| 28 Feb 2005 | INR | 159.1 | 171.25 | 158 | 171.25 | 171.25 | +15.55 (+9.99%) | 387,074 |
| 25 Feb 2005 | INR | 164.9 | 164.9 | 154 | 155.7 | 155.7 | -6.15 (-3.80%) | 36,730 |
| 24 Feb 2005 | INR | 165.7 | 166.85 | 161.1 | 161.85 | 161.85 | -2.3 (-1.40%) | 52,733 |
| 23 Feb 2005 | INR | 159.05 | 165.2 | 158.8 | 164.15 | 164.15 | +5.75 (+3.63%) | 96,248 |
| 22 Feb 2005 | INR | 160.8 | 161 | 156.9 | 158.4 | 158.4 | -0.45 (-0.28%) | 76,110 |
| 21 Feb 2005 | INR | 163.4 | 163.8 | 158.15 | 158.85 | 158.85 | -2.65 (-1.64%) | 46,242 |
| 18 Feb 2005 | INR | 165.4 | 166.9 | 160.25 | 161.5 | 161.5 | -0.25 (-0.15%) | 79,792 |
| 17 Feb 2005 | INR | 164.5 | 165.7 | 160 | 161.75 | 161.75 | -2.15 (-1.31%) | 82,519 |
| 16 Feb 2005 | INR | 172.5 | 175 | 162.5 | 163.9 | 163.9 | -7.85 (-4.57%) | 162,021 |
| 15 Feb 2005 | INR | 163.75 | 173.05 | 162 | 171.75 | 171.75 | +7.25 (+4.41%) | 323,188 |
| 14 Feb 2005 | INR | 163.9 | 166.8 | 157.1 | 164.5 | 164.5 | +2.5 (+1.54%) | 118,397 |
| 11 Feb 2005 | INR | 162.5 | 168 | 159.2 | 162 | 162 | +1 (+0.62%) | 152,573 |
| 10 Feb 2005 | INR | 170 | 170.9 | 158.55 | 161 | 161 | -7.95 (-4.71%) | 238,388 |
| 9 Feb 2005 | INR | 175.9 | 175.9 | 168 | 168.95 | 168.95 | -4.8 (-2.76%) | 93,824 |
| 8 Feb 2005 | INR | 169 | 175.4 | 169 | 173.75 | 173.75 | +0.05 (+0.03%) | 151,262 |
| 7 Feb 2005 | INR | 178 | 182 | 172.65 | 173.7 | 173.7 | -1.4 (-0.80%) | 461,974 |
| 4 Feb 2005 | INR | 167.45 | 179.7 | 162.25 | 175.1 | 175.1 | +9.05 (+5.45%) | 615,194 |
| 3 Feb 2005 | INR | 170.5 | 174 | 165.15 | 166.05 | 166.05 | -3.55 (-2.09%) | 244,337 |
| 2 Feb 2005 | INR | 174 | 177.4 | 168 | 169.6 | 169.6 | -3.55 (-2.05%) | 263,264 |
| 1 Feb 2005 | INR | 168.35 | 175.8 | 165 | 173.15 | 173.15 | +5.65 (+3.37%) | 595,931 |
| 31 Jan 2005 | INR | 171.35 | 171.95 | 163 | 167.5 | 167.5 | -3.5 (-2.05%) | 492,066 |
| 28 Jan 2005 | INR | 157.9 | 171.85 | 157.7 | 171 | 171 | +14.75 (+9.44%) | 1,045,794 |
| 27 Jan 2005 | INR | 151.5 | 158.9 | 151.25 | 156.25 | 156.25 | +5.6 (+3.72%) | 538,337 |
