| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 336 | 350.5 | 324 | 344 | 172 | +9.35 (+2.79%) | 106,073 |
| 17 Mar 2005 | INR | 335 | 336 | 332 | 334.65 | 167.325 | -0.65 (-0.19%) | 29,668 |
| 16 Mar 2005 | INR | 337.4 | 342.7 | 330.05 | 335.3 | 167.65 | -0.35 (-0.10%) | 46,338 |
| 15 Mar 2005 | INR | 343.3 | 346 | 332.45 | 335.65 | 167.825 | -4.5 (-1.32%) | 77,483 |
| 14 Mar 2005 | INR | 333.4 | 344.8 | 333.4 | 340.15 | 170.075 | +11.6 (+3.53%) | 194,311 |
| 11 Mar 2005 | INR | 315 | 333 | 315 | 328.55 | 164.275 | +9.5 (+2.98%) | 97,168 |
| 10 Mar 2005 | INR | 310 | 325.1 | 307.25 | 319.05 | 159.525 | +7.75 (+2.49%) | 70,215 |
| 9 Mar 2005 | INR | 319 | 320 | 306 | 311.3 | 155.65 | -5.8 (-1.83%) | 31,486 |
| 8 Mar 2005 | INR | 324.8 | 325 | 316 | 317.1 | 158.55 | -2.95 (-0.92%) | 51,481 |
| 7 Mar 2005 | INR | 325.7 | 327.5 | 316.05 | 320.05 | 160.025 | -3.85 (-1.19%) | 30,418 |
| 4 Mar 2005 | INR | 323.5 | 333 | 321.75 | 323.9 | 161.95 | +1.85 (+0.57%) | 84,132 |
| 3 Mar 2005 | INR | 325.9 | 326 | 320 | 322.05 | 161.025 | -3.3 (-1.01%) | 37,945 |
| 2 Mar 2005 | INR | 325 | 332.6 | 322.6 | 325.35 | 162.675 | +2.75 (+0.85%) | 112,197 |
| 1 Mar 2005 | INR | 309.5 | 324.4 | 307.7 | 322.6 | 161.3 | +14.55 (+4.72%) | 129,240 |
| 28 Feb 2005 | INR | 311 | 317 | 306 | 308.05 | 154.025 | +1.3 (+0.42%) | 98,707 |
| 25 Feb 2005 | INR | 314.9 | 317.9 | 305 | 306.75 | 153.375 | -5.25 (-1.68%) | 71,276 |
| 24 Feb 2005 | INR | 315 | 322 | 311.05 | 312 | 156 | -0.25 (-0.08%) | 97,119 |
| 23 Feb 2005 | INR | 305.9 | 318.55 | 305 | 312.25 | 156.125 | +7.55 (+2.48%) | 199,220 |
| 22 Feb 2005 | INR | 312 | 314 | 303.5 | 304.7 | 152.35 | -4.5 (-1.46%) | 87,112 |
| 21 Feb 2005 | INR | 320 | 324 | 307.3 | 309.2 | 154.6 | -9.05 (-2.84%) | 82,920 |
| 18 Feb 2005 | INR | 324.9 | 327.8 | 314.05 | 318.25 | 159.125 | -5.1 (-1.58%) | 84,564 |
| 17 Feb 2005 | INR | 323.65 | 332.8 | 319.1 | 323.35 | 161.675 | +2.65 (+0.83%) | 109,764 |
| 16 Feb 2005 | INR | 336 | 344.5 | 316.15 | 320.7 | 160.35 | -15.25 (-4.54%) | 158,857 |
| 15 Feb 2005 | INR | 357.75 | 357.75 | 331.1 | 335.95 | 167.975 | -20.75 (-5.82%) | 341,599 |
| 14 Feb 2005 | INR | 331.1 | 364 | 320 | 356.7 | 178.35 | +26.5 (+8.03%) | 465,012 |
| 11 Feb 2005 | INR | 289.4 | 343.65 | 289.4 | 330.2 | 165.1 | +43.8 (+15.29%) | 415,907 |
| 10 Feb 2005 | INR | 289 | 292.9 | 285.1 | 286.4 | 143.2 | -1.1 (-0.38%) | 20,877 |
| 9 Feb 2005 | INR | 291.9 | 295 | 286.15 | 287.5 | 143.75 | +0.15 (+0.05%) | 21,512 |
| 8 Feb 2005 | INR | 291 | 291 | 285 | 287.35 | 143.675 | -3.25 (-1.12%) | 27,123 |
| 7 Feb 2005 | INR | 281.8 | 304 | 281.8 | 290.6 | 145.3 | -1.45 (-0.50%) | 59,837 |
