| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 88 | 92 | 86.75 | 90.45 | 90.45 | +2.45 (+2.78%) | 14,461 |
| 9 Mar 2005 | INR | 93 | 93.95 | 86.7 | 88 | 88 | -4.45 (-4.81%) | 23,390 |
| 8 Mar 2005 | INR | 92 | 95 | 91.6 | 92.45 | 92.45 | +2.9 (+3.24%) | 61,927 |
| 7 Mar 2005 | INR | 84.5 | 96.4 | 84.5 | 89.55 | 89.55 | +3.8 (+4.43%) | 66,300 |
| 4 Mar 2005 | INR | 83 | 86.75 | 83 | 85.75 | 85.75 | +1.8 (+2.14%) | 23,551 |
| 3 Mar 2005 | INR | 80.4 | 84.5 | 80.4 | 83.95 | 83.95 | +3.5 (+4.35%) | 12,642 |
| 2 Mar 2005 | INR | 80.3 | 81.65 | 79.65 | 80.45 | 80.45 | -1.55 (-1.89%) | 10,295 |
| 1 Mar 2005 | INR | 82 | 82.5 | 81.75 | 82 | 82 | +0.35 (+0.43%) | 2,150 |
| 28 Feb 2005 | INR | 80.65 | 83.45 | 80.55 | 81.65 | 81.65 | +0.15 (+0.18%) | 6,885 |
| 25 Feb 2005 | INR | 83.9 | 84 | 81 | 81.5 | 81.5 | -0.5 (-0.61%) | 10,790 |
| 24 Feb 2005 | INR | 83.5 | 83.5 | 81.3 | 82 | 82 | -0.3 (-0.36%) | 5,787 |
| 23 Feb 2005 | INR | 83.25 | 84 | 82 | 82.3 | 82.3 | -1.45 (-1.73%) | 6,858 |
| 22 Feb 2005 | INR | 83 | 84.4 | 83 | 83.75 | 83.75 | +0.7 (+0.84%) | 5,883 |
| 21 Feb 2005 | INR | 83 | 84 | 82.55 | 83.05 | 83.05 | +0.05 (+0.06%) | 7,472 |
| 18 Feb 2005 | INR | 83 | 84.25 | 82.8 | 83 | 83 | +0.8 (+0.97%) | 11,880 |
| 17 Feb 2005 | INR | 82 | 84.5 | 82 | 82.2 | 82.2 | -1.3 (-1.56%) | 6,360 |
| 16 Feb 2005 | INR | 84 | 86.85 | 83.25 | 83.5 | 83.5 | -1.8 (-2.11%) | 8,912 |
| 15 Feb 2005 | INR | 86.15 | 87 | 84.2 | 85.3 | 85.3 | -1.85 (-2.12%) | 16,296 |
| 14 Feb 2005 | INR | 87.1 | 88.1 | 86.05 | 87.15 | 87.15 | +1.15 (+1.34%) | 18,430 |
| 11 Feb 2005 | INR | 87 | 87.1 | 85.6 | 86 | 86 | -0.15 (-0.17%) | 11,000 |
| 10 Feb 2005 | INR | 83.15 | 87.5 | 83.15 | 86.15 | 86.15 | +3.05 (+3.67%) | 12,221 |
| 9 Feb 2005 | INR | 83.95 | 85.4 | 83 | 83.1 | 83.1 | -1.65 (-1.95%) | 17,516 |
| 8 Feb 2005 | INR | 84.5 | 85.3 | 84 | 84.75 | 84.75 | +1.1 (+1.32%) | 7,837 |
| 7 Feb 2005 | INR | 81.05 | 84 | 81.05 | 83.65 | 83.65 | -0.65 (-0.77%) | 8,420 |
| 4 Feb 2005 | INR | 87 | 87 | 82.5 | 84.3 | 84.3 | -1.35 (-1.58%) | 9,095 |
| 3 Feb 2005 | INR | 85 | 86.5 | 85 | 85.65 | 85.65 | +1.05 (+1.24%) | 10,167 |
| 2 Feb 2005 | INR | 83.05 | 85.75 | 83.05 | 84.6 | 84.6 | +0.8 (+0.95%) | 6,837 |
| 1 Feb 2005 | INR | 83.8 | 84.45 | 82.35 | 83.8 | 83.8 | +0.05 (+0.06%) | 3,619 |
| 31 Jan 2005 | INR | 84 | 84.75 | 81.8 | 83.75 | 83.75 | +1.55 (+1.89%) | 15,285 |
| 28 Jan 2005 | INR | 79.8 | 83 | 79.8 | 82.2 | 82.2 | +2.3 (+2.88%) | 4,095 |
