| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 425.25 | 425.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 439 | 439.95 | 420 | 425.25 | 425.25 | -13.4 (-3.05%) | 33,030 |
| 23 Mar 2005 | INR | 476 | 476 | 425.05 | 438.65 | 438.65 | -20.7 (-4.51%) | 41,560 |
| 22 Mar 2005 | INR | 460.3 | 472 | 453.6 | 459.35 | 459.35 | -10.15 (-2.16%) | 42,010 |
| 21 Mar 2005 | INR | 464 | 476 | 463 | 469.5 | 469.5 | +6.65 (+1.44%) | 30,280 |
| 18 Mar 2005 | INR | 454 | 468 | 445.35 | 462.85 | 462.85 | +6.5 (+1.42%) | 86,320 |
| 17 Mar 2005 | INR | 465 | 465 | 453 | 456.35 | 456.35 | -2.95 (-0.64%) | 1,042,030 |
| 16 Mar 2005 | INR | 469 | 470 | 455 | 459.3 | 459.3 | -1.85 (-0.40%) | 51,700 |
| 15 Mar 2005 | INR | 473 | 474.8 | 458 | 461.15 | 461.15 | -1.2 (-0.26%) | 62,860 |
| 14 Mar 2005 | INR | 499 | 499 | 458 | 462.35 | 462.35 | -18.4 (-3.83%) | 85,320 |
| 11 Mar 2005 | INR | 490 | 493.9 | 475.15 | 480.75 | 480.75 | -5.55 (-1.14%) | 67,980 |
| 10 Mar 2005 | INR | 487.5 | 496.95 | 482.05 | 486.3 | 486.3 | -1.25 (-0.26%) | 120,080 |
| 9 Mar 2005 | INR | 510 | 517 | 478 | 487.55 | 487.55 | -19.5 (-3.85%) | 215,950 |
| 8 Mar 2005 | INR | 490.55 | 524.95 | 490.5 | 507.05 | 507.05 | +23.55 (+4.87%) | 388,440 |
| 7 Mar 2005 | INR | 451.15 | 492.8 | 450.1 | 483.5 | 483.5 | +35.4 (+7.90%) | 923,070 |
| 4 Mar 2005 | INR | 449.45 | 456 | 444 | 448.1 | 448.1 | +5.35 (+1.21%) | 197,860 |
| 3 Mar 2005 | INR | 424 | 462 | 424 | 442.75 | 442.75 | +26.05 (+6.25%) | 516,880 |
| 2 Mar 2005 | INR | 410.25 | 420 | 410.25 | 416.7 | 416.7 | +5.9 (+1.44%) | 58,430 |
| 1 Mar 2005 | INR | 415.5 | 416 | 410 | 410.8 | 410.8 | +0.55 (+0.13%) | 42,680 |
| 28 Feb 2005 | INR | 422 | 432 | 406.15 | 410.25 | 410.25 | -1.2 (-0.29%) | 179,220 |
| 25 Feb 2005 | INR | 427 | 433.7 | 410 | 411.45 | 411.45 | -0.45 (-0.11%) | 721,240 |
| 24 Feb 2005 | INR | 412.25 | 440 | 410 | 411.9 | 411.9 | -2.55 (-0.62%) | 116,450 |
| 23 Feb 2005 | INR | 413.1 | 418 | 410 | 414.45 | 414.45 | -0.55 (-0.13%) | 64,270 |
| 22 Feb 2005 | INR | 419 | 420 | 410.2 | 415 | 415 | -2.9 (-0.69%) | 100,040 |
| 21 Feb 2005 | INR | 419 | 424 | 416 | 417.9 | 417.9 | -1.45 (-0.35%) | 97,200 |
| 18 Feb 2005 | INR | 417.05 | 426.8 | 415 | 419.35 | 419.35 | -0.3 (-0.07%) | 73,060 |
| 17 Feb 2005 | INR | 405 | 423 | 404.85 | 419.65 | 419.65 | +11.15 (+2.73%) | 158,600 |
| 16 Feb 2005 | INR | 403 | 413 | 401.55 | 408.5 | 408.5 | +12.45 (+3.14%) | 77,590 |
| 15 Feb 2005 | INR | 400 | 402 | 396 | 396.05 | 396.05 | -6.5 (-1.61%) | 93,110 |
| 14 Feb 2005 | INR | 399 | 405 | 390 | 402.55 | 402.55 | +2.8 (+0.70%) | 77,940 |
