| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 501 | 515 | 491 | 493.2 | 493.2 | -12.9 (-2.55%) | 7,897 |
| 23 Mar 2005 | INR | 518.95 | 531.8 | 502 | 506.1 | 506.1 | +0.05 (+0.01%) | 10,703 |
| 22 Mar 2005 | INR | 519 | 529 | 504.1 | 506.05 | 506.05 | -14.65 (-2.81%) | 7,938 |
| 21 Mar 2005 | INR | 503.1 | 525 | 503 | 520.7 | 520.7 | +19.1 (+3.81%) | 10,032 |
| 18 Mar 2005 | INR | 516 | 518 | 500 | 501.6 | 501.6 | -14.05 (-2.72%) | 12,290 |
| 17 Mar 2005 | INR | 530 | 530 | 512.2 | 515.65 | 515.65 | -11.9 (-2.26%) | 12,069 |
| 16 Mar 2005 | INR | 544.8 | 544.8 | 523 | 527.55 | 527.55 | -8.1 (-1.51%) | 7,400 |
| 15 Mar 2005 | INR | 540 | 548.95 | 533 | 535.65 | 535.65 | -3.3 (-0.61%) | 3,835 |
| 14 Mar 2005 | INR | 540.25 | 552.95 | 536 | 538.95 | 538.95 | -11.1 (-2.02%) | 8,126 |
| 11 Mar 2005 | INR | 554 | 558.45 | 548.6 | 550.05 | 550.05 | -3.1 (-0.56%) | 6,683 |
| 10 Mar 2005 | INR | 552.1 | 560 | 548 | 553.15 | 553.15 | -1.35 (-0.24%) | 2,479 |
| 9 Mar 2005 | INR | 561 | 571.8 | 544 | 554.5 | 554.5 | -4.85 (-0.87%) | 11,346 |
| 8 Mar 2005 | INR | 565 | 565 | 545 | 559.35 | 559.35 | +2.35 (+0.42%) | 17,714 |
| 7 Mar 2005 | INR | 549.5 | 563 | 549.5 | 557 | 557 | +11.85 (+2.17%) | 10,968 |
| 4 Mar 2005 | INR | 540 | 548.95 | 539 | 545.15 | 545.15 | +3.65 (+0.67%) | 26,967 |
| 3 Mar 2005 | INR | 536 | 560 | 536 | 541.5 | 541.5 | -7.75 (-1.41%) | 11,016 |
| 2 Mar 2005 | INR | 545 | 552 | 545 | 549.25 | 549.25 | +9.55 (+1.77%) | 18,592 |
| 1 Mar 2005 | INR | 595 | 595 | 537 | 539.7 | 539.7 | +0.5 (+0.09%) | 8,715 |
| 28 Feb 2005 | INR | 542 | 549.75 | 536 | 539.2 | 539.2 | -9.9 (-1.80%) | 3,971 |
| 25 Feb 2005 | INR | 551.8 | 551.8 | 540 | 549.1 | 549.1 | +6.05 (+1.11%) | 15,707 |
| 24 Feb 2005 | INR | 551 | 551 | 540 | 543.05 | 543.05 | -1.3 (-0.24%) | 7,858 |
| 23 Feb 2005 | INR | 546 | 558.95 | 542 | 544.35 | 544.35 | -1.15 (-0.21%) | 9,837 |
| 22 Feb 2005 | INR | 566 | 566 | 541.7 | 545.5 | 545.5 | +6.5 (+1.21%) | 21,058 |
| 21 Feb 2005 | INR | 539.5 | 560 | 531 | 539 | 539 | +2.1 (+0.39%) | 36,988 |
| 18 Feb 2005 | INR | 565 | 565 | 535 | 536.9 | 536.9 | -9.45 (-1.73%) | 10,403 |
| 17 Feb 2005 | INR | 550 | 555 | 546 | 546.35 | 546.35 | -8.95 (-1.61%) | 3,294 |
| 16 Feb 2005 | INR | 600 | 600 | 545 | 555.3 | 555.3 | -4.05 (-0.72%) | 22,115 |
| 15 Feb 2005 | INR | 561 | 660 | 550 | 559.35 | 559.35 | +3.55 (+0.64%) | 30,607 |
| 14 Feb 2005 | INR | 575 | 580 | 551.1 | 555.8 | 555.8 | -17.7 (-3.09%) | 26,081 |
| 11 Feb 2005 | INR | 563 | 578 | 557 | 573.5 | 573.5 | +16.5 (+2.96%) | 23,619 |
