| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 70.5 | 75 | 68.3 | 68.45 | 34.225 | -0.1 (-0.15%) | 9,051 |
| 11 Mar 2005 | INR | 71.9 | 72 | 68.5 | 68.55 | 34.275 | -1.1 (-1.58%) | 17,102 |
| 10 Mar 2005 | INR | 71 | 81.8 | 69 | 69.65 | 34.825 | +0.2 (+0.29%) | 19,336 |
| 9 Mar 2005 | INR | 69.9 | 70.95 | 67.75 | 69.45 | 34.725 | -0.7 (-1.00%) | 18,399 |
| 8 Mar 2005 | INR | 70.95 | 71 | 69 | 70.15 | 35.075 | -0.45 (-0.64%) | 16,484 |
| 7 Mar 2005 | INR | 70.5 | 71.5 | 69.25 | 70.6 | 35.3 | +0.8 (+1.15%) | 18,430 |
| 4 Mar 2005 | INR | 71.1 | 71.5 | 69.4 | 69.8 | 34.9 | -0.9 (-1.27%) | 22,460 |
| 3 Mar 2005 | INR | 69.95 | 71.3 | 69.95 | 70.7 | 35.35 | -0.05 (-0.07%) | 19,700 |
| 2 Mar 2005 | INR | 68 | 72 | 68 | 70.75 | 35.375 | +2.95 (+4.35%) | 33,806 |
| 1 Mar 2005 | INR | 69 | 69 | 67.5 | 67.8 | 33.9 | -0.1 (-0.15%) | 9,700 |
| 28 Feb 2005 | INR | 67.7 | 69.2 | 66.3 | 67.9 | 33.95 | +1.05 (+1.57%) | 15,512 |
| 25 Feb 2005 | INR | 67.15 | 68.5 | 66.1 | 66.85 | 33.425 | +0.25 (+0.38%) | 25,460 |
| 24 Feb 2005 | INR | 67.05 | 68 | 66 | 66.6 | 33.3 | -0.35 (-0.52%) | 6,510 |
| 23 Feb 2005 | INR | 66.15 | 68.95 | 66 | 66.95 | 33.475 | +0.35 (+0.53%) | 13,325 |
| 22 Feb 2005 | INR | 66.55 | 67 | 66 | 66.6 | 33.3 | -0.4 (-0.60%) | 10,690 |
| 21 Feb 2005 | INR | 67.5 | 68.95 | 66.5 | 67 | 33.5 | -0.45 (-0.67%) | 4,950 |
| 18 Feb 2005 | INR | 68.95 | 68.95 | 67 | 67.45 | 33.725 | +0.6 (+0.90%) | 5,250 |
| 17 Feb 2005 | INR | 68.75 | 68.75 | 66 | 66.85 | 33.425 | -0.7 (-1.04%) | 7,431 |
| 16 Feb 2005 | INR | 69.55 | 70 | 67.5 | 67.55 | 33.775 | -1.75 (-2.53%) | 15,969 |
| 15 Feb 2005 | INR | 70.2 | 70.75 | 69 | 69.3 | 34.65 | -1.75 (-2.46%) | 14,412 |
| 14 Feb 2005 | INR | 75.75 | 75.75 | 70.8 | 71.05 | 35.525 | -0.6 (-0.84%) | 15,854 |
| 11 Feb 2005 | INR | 75.35 | 75.35 | 71.2 | 71.65 | 35.825 | +0.05 (+0.07%) | 30,283 |
| 10 Feb 2005 | INR | 72 | 73 | 70.85 | 71.6 | 35.8 | +1.05 (+1.49%) | 38,898 |
| 9 Feb 2005 | INR | 71 | 72 | 70 | 70.55 | 35.275 | -0.8 (-1.12%) | 36,977 |
| 8 Feb 2005 | INR | 72 | 72 | 70.6 | 71.35 | 35.675 | +0.55 (+0.78%) | 24,086 |
| 7 Feb 2005 | INR | 72.5 | 73 | 70 | 70.8 | 35.4 | -0.7 (-0.98%) | 52,241 |
| 4 Feb 2005 | INR | 71 | 72.5 | 69 | 71.5 | 35.75 | +1.65 (+2.36%) | 57,462 |
| 3 Feb 2005 | INR | 67.8 | 71 | 67.8 | 69.85 | 34.925 | +1.7 (+2.49%) | 55,239 |
| 2 Feb 2005 | INR | 70.35 | 70.35 | 66.25 | 68.15 | 34.075 | +1.15 (+1.72%) | 18,734 |
| 1 Feb 2005 | INR | 53 | 68.25 | 53 | 67 | 33.5 | +1 (+1.52%) | 15,700 |
