| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 569.5 | 578.8 | 569.5 | 570.4 | 570.4 | +9.65 (+1.72%) | 1,872 |
| 15 Mar 2005 | INR | 569.75 | 574 | 544.5 | 560.75 | 560.75 | +7.8 (+1.41%) | 11,678 |
| 14 Mar 2005 | INR | 538 | 559.95 | 538 | 552.95 | 552.95 | +16.4 (+3.06%) | 4,105 |
| 11 Mar 2005 | INR | 500.1 | 560 | 500 | 536.55 | 536.55 | -1.35 (-0.25%) | 2,581 |
| 10 Mar 2005 | INR | 560 | 560 | 533 | 537.9 | 537.9 | -7.1 (-1.30%) | 1,163 |
| 9 Mar 2005 | INR | 552 | 552.7 | 540 | 545 | 545 | -13.5 (-2.42%) | 1,320 |
| 8 Mar 2005 | INR | 556 | 569.5 | 555 | 558.5 | 558.5 | -5.1 (-0.90%) | 6,151 |
| 7 Mar 2005 | INR | 576 | 582 | 561.2 | 563.6 | 563.6 | -12.7 (-2.20%) | 1,397 |
| 4 Mar 2005 | INR | 561.2 | 600 | 560 | 576.3 | 576.3 | +2.1 (+0.37%) | 14,926 |
| 3 Mar 2005 | INR | 547 | 588 | 547 | 574.2 | 574.2 | +11.9 (+2.12%) | 24,474 |
| 2 Mar 2005 | INR | 537.5 | 564.95 | 537.5 | 562.3 | 562.3 | +16.05 (+2.94%) | 13,634 |
| 1 Mar 2005 | INR | 568.8 | 568.8 | 540 | 546.25 | 546.25 | -19.75 (-3.49%) | 1,903 |
| 28 Feb 2005 | INR | 550 | 570 | 542.15 | 566 | 566 | +34.2 (+6.43%) | 5,283 |
| 25 Feb 2005 | INR | 541.15 | 545 | 529.05 | 531.8 | 531.8 | -16.3 (-2.97%) | 7,282 |
| 24 Feb 2005 | INR | 550 | 551 | 545 | 548.1 | 548.1 | -7.4 (-1.33%) | 2,822 |
| 23 Feb 2005 | INR | 543 | 559 | 535.25 | 555.5 | 555.5 | +20.45 (+3.82%) | 5,186 |
| 22 Feb 2005 | INR | 522.65 | 542 | 522.6 | 535.05 | 535.05 | +12.55 (+2.40%) | 2,099 |
| 21 Feb 2005 | INR | 537.45 | 537.45 | 520 | 522.5 | 522.5 | -0.95 (-0.18%) | 2,291 |
| 18 Feb 2005 | INR | 534.85 | 534.85 | 520 | 523.45 | 523.45 | +3.1 (+0.60%) | 1,754 |
| 17 Feb 2005 | INR | 530 | 530 | 517.15 | 520.35 | 520.35 | -11.95 (-2.24%) | 11,178 |
| 16 Feb 2005 | INR | 540 | 544 | 532 | 532.3 | 532.3 | -2.8 (-0.52%) | 9,035 |
| 15 Feb 2005 | INR | 535.5 | 554 | 526.15 | 535.1 | 535.1 | +1.9 (+0.36%) | 3,326 |
| 14 Feb 2005 | INR | 533.1 | 545 | 531.05 | 533.2 | 533.2 | -13.95 (-2.55%) | 2,628 |
| 11 Feb 2005 | INR | 542.1 | 560 | 540.6 | 547.15 | 547.15 | -6.7 (-1.21%) | 2,067 |
| 10 Feb 2005 | INR | 546.2 | 565 | 546.05 | 553.85 | 553.85 | -14.1 (-2.48%) | 1,151 |
| 9 Feb 2005 | INR | 586 | 593 | 562.25 | 567.95 | 567.95 | -16.2 (-2.77%) | 651 |
| 8 Feb 2005 | INR | 585.1 | 593 | 575.55 | 584.15 | 584.15 | +1.25 (+0.21%) | 1,544 |
| 7 Feb 2005 | INR | 595 | 598 | 580.25 | 582.9 | 582.9 | -8.45 (-1.43%) | 2,015 |
| 4 Feb 2005 | INR | 591.15 | 615.95 | 580 | 591.35 | 591.35 | -6.4 (-1.07%) | 3,714 |
| 3 Feb 2005 | INR | 623 | 625.25 | 590 | 597.75 | 597.75 | -8.25 (-1.36%) | 4,241 |
