| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 460 | 466.8 | 450.85 | 466.8 | 46.68 | +6.8 (+1.48%) | 2,100 |
| 9 Mar 2005 | INR | 470 | 474 | 455.75 | 460 | 46 | -5 (-1.08%) | 3,550 |
| 8 Mar 2005 | INR | 470 | 470 | 460.05 | 465 | 46.5 | 0.0 (0.0%) | 8,540 |
| 7 Mar 2005 | INR | 469.9 | 469.9 | 465 | 465 | 46.5 | +4.3 (+0.93%) | 12,200 |
| 4 Mar 2005 | INR | 460 | 462 | 456.2 | 460.7 | 46.07 | +5.3 (+1.16%) | 11,900 |
| 3 Mar 2005 | INR | 462 | 462 | 453.05 | 455.4 | 45.54 | -2.6 (-0.57%) | 2,400 |
| 2 Mar 2005 | INR | 459 | 460 | 458 | 458 | 45.8 | -2 (-0.43%) | 3,290 |
| 1 Mar 2005 | INR | 457.5 | 460 | 456 | 460 | 46 | -1.1 (-0.24%) | 1,300 |
| 28 Feb 2005 | INR | 464 | 464 | 461.1 | 461.1 | 46.11 | -9.4 (-2.00%) | 900 |
| 25 Feb 2005 | INR | 471 | 472 | 468.9 | 470.5 | 47.05 | -7.95 (-1.66%) | 2,930 |
| 24 Feb 2005 | INR | 475.6 | 485 | 475.5 | 478.45 | 47.845 | -6.55 (-1.35%) | 1,960 |
| 23 Feb 2005 | INR | 485 | 485 | 485 | 485 | 48.5 | +4.8 (+1.00%) | 290 |
| 22 Feb 2005 | INR | 499 | 499.65 | 480.2 | 480.2 | 48.02 | -9.7 (-1.98%) | 1,810 |
| 21 Feb 2005 | INR | 480.2 | 489.9 | 480 | 489.9 | 48.99 | +9.6 (+2.00%) | 2,120 |
| 18 Feb 2005 | INR | 492 | 492.65 | 480 | 480.3 | 48.03 | -2.7 (-0.56%) | 2,590 |
| 17 Feb 2005 | INR | 484.5 | 484.5 | 483 | 483 | 48.3 | +8 (+1.68%) | 2,420 |
| 16 Feb 2005 | INR | 0 | 0 | 0 | 475 | 47.5 | 0.0 (0.0%) | 0 |
| 15 Feb 2005 | INR | 475 | 476 | 468 | 475 | 47.5 | -1.4 (-0.29%) | 3,190 |
| 14 Feb 2005 | INR | 482.05 | 482.05 | 476.4 | 476.4 | 47.64 | -9.7 (-2.00%) | 3,020 |
| 11 Feb 2005 | INR | 494 | 494 | 486.1 | 486.1 | 48.61 | -9.9 (-2.00%) | 2,750 |
| 10 Feb 2005 | INR | 496.15 | 500 | 496 | 496 | 49.6 | -9.7 (-1.92%) | 600 |
| 9 Feb 2005 | INR | 511 | 511 | 505.7 | 505.7 | 50.57 | -10.3 (-2.00%) | 1,650 |
| 8 Feb 2005 | INR | 523 | 523 | 512.55 | 516 | 51.6 | -7 (-1.34%) | 1,260 |
| 7 Feb 2005 | INR | 537.5 | 540 | 520.4 | 523 | 52.3 | -8 (-1.51%) | 2,470 |
| 4 Feb 2005 | INR | 518 | 537 | 516.6 | 531 | 53.1 | +3.95 (+0.75%) | 3,950 |
| 3 Feb 2005 | INR | 525 | 527.5 | 525 | 527.05 | 52.705 | +9.8 (+1.89%) | 5,020 |
| 2 Feb 2005 | INR | 516 | 517.25 | 516 | 517.25 | 51.725 | +10.1 (+1.99%) | 2,240 |
| 1 Feb 2005 | INR | 500 | 507.15 | 492.05 | 507.15 | 50.715 | +9.9 (+1.99%) | 5,980 |
| 31 Jan 2005 | INR | 487.5 | 497.3 | 487.5 | 497.25 | 49.725 | +9.7 (+1.99%) | 2,800 |
| 28 Jan 2005 | INR | 487.55 | 487.55 | 487.55 | 487.55 | 48.755 | +9.55 (+2.00%) | 350 |
