| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 419.15 | 41.915 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 418.9 | 423 | 418.9 | 419.15 | 41.915 | -21.75 (-4.93%) | 4,877 |
| 23 Mar 2005 | INR | 450 | 460 | 440.7 | 440.9 | 44.09 | -22.95 (-4.95%) | 10,077 |
| 22 Mar 2005 | INR | 470.6 | 470.6 | 435 | 463.85 | 46.385 | +15.65 (+3.49%) | 33,865 |
| 21 Mar 2005 | INR | 448.2 | 448.2 | 448.2 | 448.2 | 44.82 | +21.3 (+4.99%) | 4,595 |
| 18 Mar 2005 | INR | 426.9 | 426.9 | 426.9 | 426.9 | 42.69 | +20.3 (+4.99%) | 6,639 |
| 17 Mar 2005 | INR | 406.5 | 406.6 | 406.5 | 406.6 | 40.66 | +19.35 (+5.00%) | 1,947 |
| 16 Mar 2005 | INR | 387.25 | 387.25 | 387.25 | 387.25 | 38.725 | +35.2 (+10.00%) | 4,313 |
| 15 Mar 2005 | INR | 318 | 352.05 | 318 | 352.05 | 35.205 | +32 (+10.00%) | 12,870 |
| 14 Mar 2005 | INR | 310 | 327 | 310 | 320.05 | 32.005 | +12.75 (+4.15%) | 11,655 |
| 11 Mar 2005 | INR | 310 | 313 | 297.1 | 307.3 | 30.73 | +1.35 (+0.44%) | 8,032 |
| 10 Mar 2005 | INR | 300 | 308.9 | 295 | 305.95 | 30.595 | +6.4 (+2.14%) | 7,686 |
| 9 Mar 2005 | INR | 300 | 315 | 298 | 299.55 | 29.955 | +2.2 (+0.74%) | 6,869 |
| 8 Mar 2005 | INR | 282 | 306 | 282 | 297.35 | 29.735 | +18.5 (+6.63%) | 10,488 |
| 7 Mar 2005 | INR | 296 | 296 | 277.2 | 278.85 | 27.885 | +7.65 (+2.82%) | 8,682 |
| 4 Mar 2005 | INR | 270 | 277 | 250.7 | 271.2 | 27.12 | -7.3 (-2.62%) | 12,540 |
| 3 Mar 2005 | INR | 292 | 294.95 | 275 | 278.5 | 27.85 | -18.55 (-6.24%) | 4,335 |
| 2 Mar 2005 | INR | 296 | 305 | 291 | 297.05 | 29.705 | +8.1 (+2.80%) | 5,636 |
| 1 Mar 2005 | INR | 300 | 300 | 287 | 288.95 | 28.895 | -13.5 (-4.46%) | 5,855 |
| 28 Feb 2005 | INR | 295.5 | 310 | 291 | 302.45 | 30.245 | +12.05 (+4.15%) | 10,424 |
| 25 Feb 2005 | INR | 279 | 298.25 | 277.25 | 290.4 | 29.04 | +19.25 (+7.10%) | 16,891 |
| 24 Feb 2005 | INR | 260 | 280 | 260 | 271.15 | 27.115 | +14.25 (+5.55%) | 6,330 |
| 23 Feb 2005 | INR | 270 | 275 | 250 | 256.9 | 25.69 | +4.35 (+1.72%) | 1,919 |
| 22 Feb 2005 | INR | 250 | 253 | 247.3 | 252.55 | 25.255 | -0.4 (-0.16%) | 380 |
| 21 Feb 2005 | INR | 265 | 265 | 251 | 252.95 | 25.295 | +1 (+0.40%) | 1,262 |
| 18 Feb 2005 | INR | 262 | 262 | 250.55 | 251.95 | 25.195 | -5.65 (-2.19%) | 1,262 |
| 17 Feb 2005 | INR | 257.5 | 260 | 254 | 257.6 | 25.76 | -2.05 (-0.79%) | 1,780 |
| 16 Feb 2005 | INR | 273 | 275 | 254.9 | 259.65 | 25.965 | -3.4 (-1.29%) | 1,395 |
| 15 Feb 2005 | INR | 265 | 268 | 260.1 | 263.05 | 26.305 | -5.45 (-2.03%) | 1,830 |
| 14 Feb 2005 | INR | 265.5 | 275 | 265.5 | 268.5 | 26.85 | -3.45 (-1.27%) | 1,516 |
