| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 165.55 | 170.75 | 164.15 | 170.7 | 170.7 | +3.25 (+1.94%) | 21,991 |
| 23 Mar 2005 | INR | 171 | 174.25 | 167.45 | 167.45 | 167.45 | -3.4 (-1.99%) | 20,750 |
| 22 Mar 2005 | INR | 172 | 172.1 | 170.85 | 170.85 | 170.85 | -3.45 (-1.98%) | 5,546 |
| 21 Mar 2005 | INR | 170.9 | 174.35 | 168.2 | 174.3 | 174.3 | +3.35 (+1.96%) | 16,834 |
| 18 Mar 2005 | INR | 173 | 173 | 170.95 | 170.95 | 170.95 | -3.45 (-1.98%) | 12,095 |
| 17 Mar 2005 | INR | 176.15 | 179.5 | 173.7 | 174.4 | 174.4 | -2.8 (-1.58%) | 12,031 |
| 16 Mar 2005 | INR | 177.25 | 177.25 | 171 | 177.2 | 177.2 | +3.4 (+1.96%) | 24,109 |
| 15 Mar 2005 | INR | 179.95 | 179.95 | 173.8 | 173.8 | 173.8 | -3.5 (-1.97%) | 18,904 |
| 14 Mar 2005 | INR | 178.4 | 178.95 | 174 | 177.3 | 177.3 | +1.85 (+1.05%) | 25,722 |
| 11 Mar 2005 | INR | 174.7 | 175.6 | 171 | 175.45 | 175.45 | +3.25 (+1.89%) | 58,784 |
| 10 Mar 2005 | INR | 171.7 | 172.2 | 169 | 172.2 | 172.2 | +3.35 (+1.98%) | 36,494 |
| 9 Mar 2005 | INR | 168.85 | 168.85 | 162.25 | 168.85 | 168.85 | +3.3 (+1.99%) | 174,652 |
| 8 Mar 2005 | INR | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | +3.2 (+1.97%) | 6,295 |
| 7 Mar 2005 | INR | 162 | 162.35 | 162 | 162.35 | 162.35 | +3.15 (+1.98%) | 5,459 |
| 4 Mar 2005 | INR | 158.75 | 159.2 | 155 | 159.2 | 159.2 | +3.1 (+1.99%) | 25,639 |
| 3 Mar 2005 | INR | 152 | 156.6 | 152 | 156.1 | 156.1 | +2.55 (+1.66%) | 21,159 |
| 2 Mar 2005 | INR | 153.5 | 155.35 | 152 | 153.55 | 153.55 | +1.2 (+0.79%) | 17,879 |
| 1 Mar 2005 | INR | 156 | 157.85 | 151.75 | 152.35 | 152.35 | -2.45 (-1.58%) | 21,519 |
| 28 Feb 2005 | INR | 157 | 157.5 | 153.8 | 154.8 | 154.8 | -2.1 (-1.34%) | 19,012 |
| 25 Feb 2005 | INR | 160 | 161.5 | 156.9 | 156.9 | 156.9 | -3.2 (-2.00%) | 15,263 |
| 24 Feb 2005 | INR | 163.15 | 165 | 158.95 | 160.1 | 160.1 | -2.05 (-1.26%) | 10,842 |
| 23 Feb 2005 | INR | 164.5 | 167.5 | 161.2 | 162.15 | 162.15 | -2.3 (-1.40%) | 9,881 |
| 22 Feb 2005 | INR | 168.25 | 170.75 | 164.15 | 164.45 | 164.45 | -3 (-1.79%) | 17,934 |
| 21 Feb 2005 | INR | 172.4 | 172.6 | 166.55 | 167.45 | 167.45 | -1.8 (-1.06%) | 48,673 |
| 18 Feb 2005 | INR | 164 | 169.25 | 162.7 | 169.25 | 169.25 | +3.3 (+1.99%) | 31,675 |
| 17 Feb 2005 | INR | 166 | 172.65 | 165.95 | 165.95 | 165.95 | -3.35 (-1.98%) | 60,355 |
| 16 Feb 2005 | INR | 176 | 176.2 | 169.3 | 169.3 | 169.3 | -3.45 (-2.00%) | 46,403 |
| 15 Feb 2005 | INR | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | +3.35 (+1.98%) | 100,512 |
| 14 Feb 2005 | INR | 168.9 | 169.4 | 168.9 | 169.4 | 169.4 | +3.3 (+1.99%) | 20,063 |
| 11 Feb 2005 | INR | 166.4 | 166.4 | 165 | 166.1 | 166.1 | +2.95 (+1.81%) | 57,742 |
