| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 254.75 | 50.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 262.1 | 262.1 | 251.6 | 254.75 | 50.95 | -3.9 (-1.51%) | 4,470 |
| 23 Mar 2005 | INR | 264.9 | 264.9 | 251.25 | 258.65 | 51.73 | -1.5 (-0.58%) | 380,890 |
| 22 Mar 2005 | INR | 258.75 | 261.85 | 257.05 | 260.15 | 52.03 | -1.8 (-0.69%) | 10,760 |
| 21 Mar 2005 | INR | 251.25 | 263.8 | 250 | 261.95 | 52.39 | +5.95 (+2.32%) | 10,090 |
| 18 Mar 2005 | INR | 255.5 | 257.5 | 244 | 256 | 51.2 | -3.7 (-1.42%) | 40,580 |
| 17 Mar 2005 | INR | 253 | 263.45 | 250.25 | 259.7 | 51.94 | +6.15 (+2.43%) | 75,395 |
| 16 Mar 2005 | INR | 255 | 256.95 | 252.5 | 253.55 | 50.71 | +0.2 (+0.08%) | 2,625 |
| 15 Mar 2005 | INR | 253 | 255 | 251.1 | 253.35 | 50.67 | +0.35 (+0.14%) | 209,720 |
| 14 Mar 2005 | INR | 255 | 260 | 253 | 253 | 50.6 | -4 (-1.56%) | 11,955 |
| 11 Mar 2005 | INR | 266 | 266 | 255.8 | 257 | 51.4 | -2 (-0.77%) | 7,500 |
| 10 Mar 2005 | INR | 260.1 | 265 | 259 | 259 | 51.8 | -5.85 (-2.21%) | 3,635 |
| 9 Mar 2005 | INR | 261 | 270 | 258 | 264.85 | 52.97 | -2.1 (-0.79%) | 30,370 |
| 8 Mar 2005 | INR | 268.7 | 270.95 | 265.05 | 266.95 | 53.39 | -3.65 (-1.35%) | 10,865 |
| 7 Mar 2005 | INR | 270.5 | 275.8 | 265.7 | 270.6 | 54.12 | -5.7 (-2.06%) | 13,200 |
| 4 Mar 2005 | INR | 273 | 281 | 269.15 | 276.3 | 55.26 | -4 (-1.43%) | 47,760 |
| 3 Mar 2005 | INR | 279.9 | 283 | 268 | 280.3 | 56.06 | +6.35 (+2.32%) | 9,070 |
| 2 Mar 2005 | INR | 263 | 277.9 | 263 | 273.95 | 54.79 | -1.05 (-0.38%) | 1,610 |
| 1 Mar 2005 | INR | 276 | 276 | 270 | 275 | 55 | +1.45 (+0.53%) | 9,405 |
| 28 Feb 2005 | INR | 272 | 275 | 268.1 | 273.55 | 54.71 | +8.7 (+3.28%) | 7,120 |
| 25 Feb 2005 | INR | 260.35 | 267 | 260 | 264.85 | 52.97 | +1 (+0.38%) | 4,990 |
| 24 Feb 2005 | INR | 265 | 270 | 263.35 | 263.85 | 52.77 | -7.65 (-2.82%) | 13,800 |
| 23 Feb 2005 | INR | 280 | 280 | 265.25 | 271.5 | 54.3 | +6.1 (+2.30%) | 8,890 |
| 22 Feb 2005 | INR | 271.3 | 275 | 264.05 | 265.4 | 53.08 | -11.25 (-4.07%) | 11,880 |
| 21 Feb 2005 | INR | 275.4 | 280 | 272.3 | 276.65 | 55.33 | -3.95 (-1.41%) | 8,360 |
| 18 Feb 2005 | INR | 277 | 285 | 274.9 | 280.6 | 56.12 | +5.05 (+1.83%) | 4,995 |
| 17 Feb 2005 | INR | 277.1 | 279.8 | 274.9 | 275.55 | 55.11 | -9.45 (-3.32%) | 3,775 |
| 16 Feb 2005 | INR | 285 | 290 | 285 | 285 | 57 | +4.55 (+1.62%) | 15,620 |
| 15 Feb 2005 | INR | 274.25 | 282.75 | 271.2 | 280.45 | 56.09 | +7.05 (+2.58%) | 51,065 |
| 14 Feb 2005 | INR | 275.5 | 282.05 | 265 | 273.4 | 54.68 | -13.65 (-4.76%) | 16,845 |
