| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 1,060 | 1,088 | 1,060 | 1,082.7 | 108.27 | +29.25 (+2.78%) | 18,480 |
| 9 Mar 2005 | INR | 1,050 | 1,088.5 | 1,030 | 1,053.45 | 105.345 | -42.65 (-3.89%) | 26,520 |
| 8 Mar 2005 | INR | 1,094 | 1,120 | 1,080 | 1,096.1 | 109.61 | +8.9 (+0.82%) | 21,820 |
| 7 Mar 2005 | INR | 1,100 | 1,140 | 1,061.25 | 1,087.2 | 108.72 | +19.5 (+1.83%) | 61,040 |
| 4 Mar 2005 | INR | 1,011 | 1,085 | 1,011 | 1,067.7 | 106.77 | -5.55 (-0.52%) | 27,030 |
| 3 Mar 2005 | INR | 1,071 | 1,084.95 | 1,052 | 1,073.25 | 107.325 | +9.3 (+0.87%) | 7,500 |
| 2 Mar 2005 | INR | 1,047 | 1,080 | 1,047 | 1,063.95 | 106.395 | +17.65 (+1.69%) | 26,960 |
| 1 Mar 2005 | INR | 1,040 | 1,050 | 1,025.2 | 1,046.3 | 104.63 | +2.9 (+0.28%) | 258,070 |
| 28 Feb 2005 | INR | 1,031 | 1,053 | 1,021.1 | 1,043.4 | 104.34 | +12.95 (+1.26%) | 9,620 |
| 25 Feb 2005 | INR | 1,011.2 | 1,038 | 1,011.2 | 1,030.45 | 103.045 | +9.25 (+0.91%) | 11,430 |
| 24 Feb 2005 | INR | 1,024 | 1,045 | 1,015 | 1,021.2 | 102.12 | -1.1 (-0.11%) | 22,190 |
| 23 Feb 2005 | INR | 1,059 | 1,059 | 1,021 | 1,022.3 | 102.23 | -9.3 (-0.90%) | 8,900 |
| 22 Feb 2005 | INR | 1,007 | 1,040 | 1,007 | 1,031.6 | 103.16 | +24.75 (+2.46%) | 24,030 |
| 21 Feb 2005 | INR | 1,020 | 1,024 | 1,002.05 | 1,006.85 | 100.685 | -25 (-2.42%) | 8,030 |
| 18 Feb 2005 | INR | 1,049.7 | 1,049.7 | 1,020.5 | 1,031.85 | 103.185 | +0.3 (+0.03%) | 16,660 |
| 17 Feb 2005 | INR | 1,073 | 1,073 | 1,020 | 1,031.55 | 103.155 | -19.3 (-1.84%) | 9,260 |
| 16 Feb 2005 | INR | 1,094.7 | 1,094.7 | 1,049 | 1,050.85 | 105.085 | -28.85 (-2.67%) | 16,370 |
| 15 Feb 2005 | INR | 1,098 | 1,114 | 1,065 | 1,079.7 | 107.97 | -6.9 (-0.64%) | 20,120 |
| 14 Feb 2005 | INR | 1,135 | 1,140 | 1,080 | 1,086.6 | 108.66 | -35.55 (-3.17%) | 46,160 |
| 11 Feb 2005 | INR | 1,129 | 1,144.8 | 1,115 | 1,122.15 | 112.215 | +1.45 (+0.13%) | 39,630 |
| 10 Feb 2005 | INR | 1,130 | 1,134 | 1,087 | 1,120.7 | 112.07 | +1.85 (+0.17%) | 67,490 |
| 9 Feb 2005 | INR | 1,084.9 | 1,150 | 1,079.95 | 1,118.85 | 111.885 | +39 (+3.61%) | 237,740 |
| 8 Feb 2005 | INR | 960 | 1,100 | 960 | 1,079.85 | 107.985 | +32.3 (+3.08%) | 448,400 |
| 7 Feb 2005 | INR | 1,020 | 1,084.8 | 1,018 | 1,047.55 | 104.755 | +52.75 (+5.30%) | 229,070 |
| 4 Feb 2005 | INR | 949.9 | 1,010 | 942 | 994.8 | 99.48 | +57.1 (+6.09%) | 212,870 |
| 3 Feb 2005 | INR | 920 | 944 | 915.05 | 937.7 | 93.77 | +38 (+4.22%) | 79,930 |
| 2 Feb 2005 | INR | 911 | 912 | 895 | 899.7 | 89.97 | -12 (-1.32%) | 21,640 |
| 1 Feb 2005 | INR | 908 | 920 | 895 | 911.7 | 91.17 | +18.75 (+2.10%) | 47,430 |
| 31 Jan 2005 | INR | 925.05 | 930 | 876 | 892.95 | 89.295 | -28.6 (-3.10%) | 64,710 |
| 28 Jan 2005 | INR | 953 | 965 | 900 | 921.55 | 92.155 | -16.5 (-1.76%) | 70,270 |
