| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 519 | 525.5 | 500 | 504.1 | 50.41 | -15.9 (-3.06%) | 880 |
| 22 Mar 2005 | INR | 516 | 536 | 516 | 520 | 52 | -2.5 (-0.48%) | 1,305 |
| 21 Mar 2005 | INR | 530 | 530 | 522.5 | 522.5 | 52.25 | -2.75 (-0.52%) | 241 |
| 18 Mar 2005 | INR | 522.1 | 535 | 522.1 | 525.25 | 52.525 | -6.2 (-1.17%) | 423 |
| 17 Mar 2005 | INR | 521 | 540 | 520 | 531.45 | 53.145 | -9.15 (-1.69%) | 444 |
| 16 Mar 2005 | INR | 525 | 548.8 | 511 | 540.6 | 54.06 | +5.6 (+1.05%) | 284 |
| 15 Mar 2005 | INR | 511 | 559 | 511 | 535 | 53.5 | +8.6 (+1.63%) | 4,226 |
| 14 Mar 2005 | INR | 535 | 537.95 | 521 | 526.4 | 52.64 | -9.7 (-1.81%) | 1,086 |
| 11 Mar 2005 | INR | 530 | 550 | 530 | 536.1 | 53.61 | -8.9 (-1.63%) | 328 |
| 10 Mar 2005 | INR | 525 | 545 | 525 | 545 | 54.5 | +13.6 (+2.56%) | 226 |
| 9 Mar 2005 | INR | 550 | 556.9 | 526 | 531.4 | 53.14 | -20.45 (-3.71%) | 477 |
| 8 Mar 2005 | INR | 555 | 558 | 548 | 551.85 | 55.185 | +4.85 (+0.89%) | 875 |
| 7 Mar 2005 | INR | 543 | 561.45 | 542 | 547 | 54.7 | -11 (-1.97%) | 396 |
| 4 Mar 2005 | INR | 580 | 580 | 540.1 | 558 | 55.8 | -0.2 (-0.04%) | 518 |
| 3 Mar 2005 | INR | 560 | 563.7 | 547.75 | 558.2 | 55.82 | +16.5 (+3.05%) | 860 |
| 2 Mar 2005 | INR | 516.1 | 585 | 516.1 | 541.7 | 54.17 | -8.4 (-1.53%) | 979 |
| 1 Mar 2005 | INR | 556.1 | 562 | 540.05 | 550.1 | 55.01 | -18.6 (-3.27%) | 918 |
| 28 Feb 2005 | INR | 595 | 595 | 550 | 568.7 | 56.87 | -4.8 (-0.84%) | 1,541 |
| 25 Feb 2005 | INR | 597 | 598 | 568 | 573.5 | 57.35 | +3.05 (+0.53%) | 1,832 |
| 24 Feb 2005 | INR | 589.9 | 589.9 | 566 | 570.45 | 57.045 | -3.45 (-0.60%) | 937 |
| 23 Feb 2005 | INR | 559.9 | 575 | 553.1 | 573.9 | 57.39 | +16.55 (+2.97%) | 1,375 |
| 22 Feb 2005 | INR | 572 | 573 | 552 | 557.35 | 55.735 | -1.55 (-0.28%) | 1,379 |
| 21 Feb 2005 | INR | 545 | 569.95 | 530.1 | 558.9 | 55.89 | +34.9 (+6.66%) | 2,399 |
| 18 Feb 2005 | INR | 476 | 537 | 476 | 524 | 52.4 | +9.75 (+1.90%) | 1,099 |
| 17 Feb 2005 | INR | 503 | 531 | 501 | 514.25 | 51.425 | -1.75 (-0.34%) | 968 |
| 16 Feb 2005 | INR | 520.9 | 520.9 | 515 | 516 | 51.6 | -5.3 (-1.02%) | 222 |
| 15 Feb 2005 | INR | 510 | 530 | 510 | 521.3 | 52.13 | +18.4 (+3.66%) | 291 |
| 14 Feb 2005 | INR | 540 | 545 | 500 | 502.9 | 50.29 | -32.5 (-6.07%) | 1,043 |
| 11 Feb 2005 | INR | 539 | 540 | 525 | 535.4 | 53.54 | +2.65 (+0.50%) | 317 |
| 10 Feb 2005 | INR | 539.9 | 540 | 525 | 532.75 | 53.275 | -7.45 (-1.38%) | 405 |
