| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 145.05 | 155 | 142 | 147.6 | 147.6 | +3.4 (+2.36%) | 20,498 |
| 23 Mar 2005 | INR | 148.7 | 148.8 | 143 | 144.2 | 144.2 | +0.05 (+0.03%) | 8,279 |
| 22 Mar 2005 | INR | 152 | 152.5 | 141.1 | 144.15 | 144.15 | -6.35 (-4.22%) | 11,623 |
| 21 Mar 2005 | INR | 148 | 156.05 | 148 | 150.5 | 150.5 | +1.3 (+0.87%) | 9,126 |
| 18 Mar 2005 | INR | 151.05 | 153.95 | 146.05 | 149.2 | 149.2 | -2.95 (-1.94%) | 11,303 |
| 17 Mar 2005 | INR | 156.5 | 159.5 | 149.05 | 152.15 | 152.15 | -5 (-3.18%) | 11,995 |
| 16 Mar 2005 | INR | 159.9 | 161 | 156.25 | 157.15 | 157.15 | -0.55 (-0.35%) | 8,435 |
| 15 Mar 2005 | INR | 156 | 161 | 156 | 157.7 | 157.7 | +1.1 (+0.70%) | 9,003 |
| 14 Mar 2005 | INR | 166.85 | 167.5 | 156 | 156.6 | 156.6 | -6.45 (-3.96%) | 28,369 |
| 11 Mar 2005 | INR | 169.7 | 169.7 | 159.95 | 163.05 | 163.05 | -2.65 (-1.60%) | 28,479 |
| 10 Mar 2005 | INR | 161.7 | 172 | 160 | 165.7 | 165.7 | +12.25 (+7.98%) | 120,597 |
| 9 Mar 2005 | INR | 154.4 | 162 | 145 | 153.45 | 153.45 | +3.3 (+2.20%) | 57,477 |
| 8 Mar 2005 | INR | 137 | 152.85 | 133 | 150.15 | 150.15 | +15.4 (+11.43%) | 71,835 |
| 7 Mar 2005 | INR | 127 | 138 | 122 | 134.75 | 134.75 | +6.15 (+4.78%) | 53,459 |
| 4 Mar 2005 | INR | 120 | 134 | 120 | 128.6 | 128.6 | +4 (+3.21%) | 34,185 |
| 3 Mar 2005 | INR | 123 | 128 | 115 | 124.6 | 124.6 | +2.4 (+1.96%) | 45,020 |
| 2 Mar 2005 | INR | 121.75 | 125 | 118.2 | 122.2 | 122.2 | +6.35 (+5.48%) | 30,560 |
| 1 Mar 2005 | INR | 108.55 | 118 | 108.55 | 115.85 | 115.85 | +1.1 (+0.96%) | 25,685 |
| 28 Feb 2005 | INR | 110 | 116 | 110 | 114.75 | 114.75 | +4.35 (+3.94%) | 6,935 |
| 25 Feb 2005 | INR | 112.15 | 115 | 110 | 110.4 | 110.4 | -2 (-1.78%) | 8,550 |
| 24 Feb 2005 | INR | 115 | 116 | 112.1 | 112.4 | 112.4 | -1.15 (-1.01%) | 7,947 |
| 23 Feb 2005 | INR | 115 | 118 | 113 | 113.55 | 113.55 | -2.85 (-2.45%) | 4,105 |
| 22 Feb 2005 | INR | 115.5 | 117 | 115.5 | 116.4 | 116.4 | +1.7 (+1.48%) | 6,018 |
| 21 Feb 2005 | INR | 116.65 | 117.5 | 114 | 114.7 | 114.7 | -2.45 (-2.09%) | 3,870 |
| 18 Feb 2005 | INR | 116.9 | 121 | 116 | 117.15 | 117.15 | +0.2 (+0.17%) | 8,975 |
| 17 Feb 2005 | INR | 116.05 | 118.5 | 116.05 | 116.95 | 116.95 | -2.05 (-1.72%) | 5,780 |
| 16 Feb 2005 | INR | 123 | 123 | 118 | 119 | 119 | -2.7 (-2.22%) | 5,441 |
| 15 Feb 2005 | INR | 117.05 | 123.05 | 117.05 | 121.7 | 121.7 | -2.65 (-2.13%) | 2,923 |
| 14 Feb 2005 | INR | 123.5 | 131.9 | 123.1 | 124.35 | 124.35 | -4.4 (-3.42%) | 29,911 |
| 11 Feb 2005 | INR | 127.7 | 130.4 | 126 | 128.75 | 128.75 | +2.45 (+1.94%) | 15,139 |
