| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 320 | 326.9 | 306.1 | 309.75 | 309.75 | -2.95 (-0.94%) | 7,804 |
| 23 Mar 2005 | INR | 325 | 325 | 309.8 | 312.7 | 312.7 | -10.2 (-3.16%) | 676,415 |
| 22 Mar 2005 | INR | 335.75 | 335.75 | 318.05 | 322.9 | 322.9 | -10.65 (-3.19%) | 5,522 |
| 21 Mar 2005 | INR | 336.1 | 339.7 | 331.75 | 333.55 | 333.55 | -3.65 (-1.08%) | 4,741 |
| 18 Mar 2005 | INR | 330 | 340 | 330 | 337.2 | 337.2 | -5.9 (-1.72%) | 97,257 |
| 17 Mar 2005 | INR | 345 | 350 | 338 | 343.1 | 343.1 | -6.2 (-1.77%) | 14,239 |
| 16 Mar 2005 | INR | 325.1 | 355 | 325.1 | 349.3 | 349.3 | +0.35 (+0.10%) | 99,826 |
| 15 Mar 2005 | INR | 347 | 352.5 | 346.15 | 348.95 | 348.95 | +1.8 (+0.52%) | 4,648 |
| 14 Mar 2005 | INR | 355 | 358 | 345.15 | 347.15 | 347.15 | -3.45 (-0.98%) | 3,375 |
| 11 Mar 2005 | INR | 357 | 357 | 349.5 | 350.6 | 350.6 | -5.7 (-1.60%) | 53,192 |
| 10 Mar 2005 | INR | 352 | 360 | 351 | 356.3 | 356.3 | +4.35 (+1.24%) | 5,648 |
| 9 Mar 2005 | INR | 366.5 | 370 | 350 | 351.95 | 351.95 | -16.95 (-4.59%) | 10,103 |
| 8 Mar 2005 | INR | 355 | 383 | 355 | 368.9 | 368.9 | +14.55 (+4.11%) | 23,529 |
| 7 Mar 2005 | INR | 355.9 | 373 | 351.25 | 354.35 | 354.35 | +4.25 (+1.21%) | 14,694 |
| 4 Mar 2005 | INR | 345 | 363.5 | 341.6 | 350.1 | 350.1 | +7.7 (+2.25%) | 30,685 |
| 3 Mar 2005 | INR | 339 | 344 | 325 | 342.4 | 342.4 | +15.15 (+4.63%) | 25,586 |
| 2 Mar 2005 | INR | 322 | 329.4 | 318 | 327.25 | 327.25 | +7.65 (+2.39%) | 2,909 |
| 1 Mar 2005 | INR | 315 | 324 | 311 | 319.6 | 319.6 | +3.25 (+1.03%) | 4,361 |
| 28 Feb 2005 | INR | 310 | 323 | 310 | 316.35 | 316.35 | +4.65 (+1.49%) | 4,702 |
| 25 Feb 2005 | INR | 312 | 313.5 | 310 | 311.7 | 311.7 | -0.35 (-0.11%) | 4,810 |
| 24 Feb 2005 | INR | 314 | 316 | 310 | 312.05 | 312.05 | +0.15 (+0.05%) | 7,018 |
| 23 Feb 2005 | INR | 310 | 319.7 | 308 | 311.9 | 311.9 | -2.05 (-0.65%) | 8,787 |
| 22 Feb 2005 | INR | 311 | 316 | 308.6 | 313.95 | 313.95 | +2.4 (+0.77%) | 5,724 |
| 21 Feb 2005 | INR | 310 | 314.9 | 309 | 311.55 | 311.55 | +1.35 (+0.44%) | 4,300 |
| 18 Feb 2005 | INR | 316 | 316 | 308.55 | 310.2 | 310.2 | -1.85 (-0.59%) | 2,186 |
| 17 Feb 2005 | INR | 311 | 316.05 | 308.6 | 312.05 | 312.05 | -4.6 (-1.45%) | 10,240 |
| 16 Feb 2005 | INR | 315 | 324 | 314.25 | 316.65 | 316.65 | +4.85 (+1.56%) | 6,544 |
| 15 Feb 2005 | INR | 318 | 322.4 | 310 | 311.8 | 311.8 | -8.4 (-2.62%) | 4,400 |
| 14 Feb 2005 | INR | 323.1 | 329 | 316.1 | 320.2 | 320.2 | -3.9 (-1.20%) | 13,379 |
| 11 Feb 2005 | INR | 333 | 333 | 322.3 | 324.1 | 324.1 | -2.05 (-0.63%) | 7,836 |
