| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 401 | 429 | 401 | 425.35 | 425.35 | +4 (+0.95%) | 481 |
| 22 Mar 2005 | INR | 436 | 436.75 | 415 | 421.35 | 421.35 | -13.65 (-3.14%) | 1,151 |
| 21 Mar 2005 | INR | 431.05 | 439 | 431.05 | 435 | 435 | -0.4 (-0.09%) | 364 |
| 18 Mar 2005 | INR | 439.9 | 450 | 432.2 | 435.4 | 435.4 | +4.7 (+1.09%) | 770 |
| 17 Mar 2005 | INR | 421 | 438 | 421 | 430.7 | 430.7 | +3.7 (+0.87%) | 475 |
| 16 Mar 2005 | INR | 435 | 445 | 427 | 427 | 427 | -6 (-1.39%) | 926 |
| 15 Mar 2005 | INR | 418.05 | 433 | 418.05 | 433 | 433 | +5.65 (+1.32%) | 550 |
| 14 Mar 2005 | INR | 430 | 434 | 427.35 | 427.35 | 427.35 | -3.65 (-0.85%) | 237 |
| 11 Mar 2005 | INR | 434 | 434 | 431 | 431 | 431 | -2.5 (-0.58%) | 200 |
| 10 Mar 2005 | INR | 433 | 439.65 | 428.5 | 433.5 | 433.5 | +3.1 (+0.72%) | 455 |
| 9 Mar 2005 | INR | 435.2 | 440 | 430.05 | 430.4 | 430.4 | -5.3 (-1.22%) | 350 |
| 8 Mar 2005 | INR | 430.25 | 440.75 | 430.25 | 435.7 | 435.7 | -0.9 (-0.21%) | 2,105 |
| 7 Mar 2005 | INR | 440 | 442 | 435.1 | 436.6 | 436.6 | +1.5 (+0.34%) | 413 |
| 4 Mar 2005 | INR | 442 | 442 | 430 | 435.1 | 435.1 | -1.9 (-0.43%) | 243 |
| 3 Mar 2005 | INR | 437 | 441.85 | 437 | 437 | 437 | +2.2 (+0.51%) | 497 |
| 2 Mar 2005 | INR | 430 | 440 | 430 | 434.8 | 434.8 | +8.45 (+1.98%) | 840 |
| 1 Mar 2005 | INR | 431 | 432 | 421.05 | 426.35 | 426.35 | +3.2 (+0.76%) | 656 |
| 28 Feb 2005 | INR | 430.05 | 430.05 | 423.15 | 423.15 | 423.15 | -3 (-0.70%) | 1,330 |
| 25 Feb 2005 | INR | 427.05 | 427.05 | 425.9 | 426.15 | 426.15 | -11 (-2.52%) | 125 |
| 24 Feb 2005 | INR | 438 | 439.9 | 424.1 | 437.15 | 437.15 | +7 (+1.63%) | 416 |
| 23 Feb 2005 | INR | 421.5 | 432 | 420 | 430.15 | 430.15 | +1.55 (+0.36%) | 904 |
| 22 Feb 2005 | INR | 418.05 | 436.95 | 418 | 428.6 | 428.6 | +2.7 (+0.63%) | 816 |
| 21 Feb 2005 | INR | 430 | 430 | 422 | 425.9 | 425.9 | -6.05 (-1.40%) | 818 |
| 18 Feb 2005 | INR | 423 | 434.5 | 420 | 431.95 | 431.95 | +3.95 (+0.92%) | 540 |
| 17 Feb 2005 | INR | 429.5 | 429.5 | 421 | 428 | 428 | +2 (+0.47%) | 460 |
| 16 Feb 2005 | INR | 419.05 | 427 | 419.05 | 426 | 426 | +3.1 (+0.73%) | 745 |
| 15 Feb 2005 | INR | 433 | 433 | 422.9 | 422.9 | 422.9 | -7.1 (-1.65%) | 35 |
| 14 Feb 2005 | INR | 429 | 430 | 429 | 430 | 430 | -0.75 (-0.17%) | 355 |
| 11 Feb 2005 | INR | 429.9 | 432 | 420.25 | 430.75 | 430.75 | +9.4 (+2.23%) | 635 |
| 10 Feb 2005 | INR | 421 | 423 | 413 | 421.35 | 421.35 | +1.35 (+0.32%) | 420 |
