| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 730 | 735.5 | 715 | 727.35 | 96.98 | -11.5 (-1.56%) | 73,135 |
| 21 Mar 2005 | INR | 735.5 | 746.1 | 735.5 | 738.85 | 98.5133 | -7.8 (-1.04%) | 44,750 |
| 18 Mar 2005 | INR | 760 | 760 | 738 | 746.65 | 99.5533 | -7.2 (-0.96%) | 43,395 |
| 17 Mar 2005 | INR | 757 | 770 | 735 | 753.85 | 100.5133 | -19.65 (-2.54%) | 44,520 |
| 16 Mar 2005 | INR | 765 | 788 | 760.05 | 773.5 | 103.1333 | +13.05 (+1.72%) | 47,160 |
| 15 Mar 2005 | INR | 765 | 769.9 | 753 | 760.45 | 101.3933 | +3.05 (+0.40%) | 277,565 |
| 14 Mar 2005 | INR | 798.8 | 798.8 | 735 | 757.4 | 100.9867 | -26.5 (-3.38%) | 86,800 |
| 11 Mar 2005 | INR | 784 | 790 | 771 | 783.9 | 104.52 | +9 (+1.16%) | 121,580 |
| 10 Mar 2005 | INR | 798 | 800 | 760 | 774.9 | 103.32 | -23.7 (-2.97%) | 115,425 |
| 9 Mar 2005 | INR | 825 | 835 | 761.15 | 798.6 | 106.48 | -9.95 (-1.23%) | 531,875 |
| 8 Mar 2005 | INR | 691.15 | 840 | 691.15 | 808.55 | 107.8067 | +103.35 (+14.66%) | 280,195 |
| 7 Mar 2005 | INR | 698 | 707 | 680 | 705.2 | 94.0267 | +20.2 (+2.95%) | 61,165 |
| 4 Mar 2005 | INR | 661.3 | 690 | 661 | 685 | 91.3333 | +6.55 (+0.97%) | 740,920 |
| 3 Mar 2005 | INR | 680 | 685 | 673 | 678.45 | 90.46 | +1.4 (+0.21%) | 34,180 |
| 2 Mar 2005 | INR | 670 | 689.4 | 658.6 | 677.05 | 90.2733 | +15.25 (+2.30%) | 18,155 |
| 1 Mar 2005 | INR | 674 | 674 | 658.05 | 661.8 | 88.24 | -9.3 (-1.39%) | 69,755 |
| 28 Feb 2005 | INR | 670 | 680 | 667 | 671.1 | 89.48 | -8.6 (-1.27%) | 5,910 |
| 25 Feb 2005 | INR | 680 | 685 | 670 | 679.7 | 90.6267 | +1.8 (+0.27%) | 7,355 |
| 24 Feb 2005 | INR | 680 | 683 | 672.2 | 677.9 | 90.3867 | +4.35 (+0.65%) | 188,380 |
| 23 Feb 2005 | INR | 675 | 681.75 | 671 | 673.55 | 89.8067 | -0.35 (-0.05%) | 12,765 |
| 22 Feb 2005 | INR | 688 | 690 | 670.1 | 673.9 | 89.8533 | -7.5 (-1.10%) | 187,580 |
| 21 Feb 2005 | INR | 680 | 685 | 671 | 681.4 | 90.8533 | +5.5 (+0.81%) | 125,715 |
| 18 Feb 2005 | INR | 675 | 688.95 | 675 | 675.9 | 90.12 | -0.45 (-0.07%) | 85,155 |
| 17 Feb 2005 | INR | 686 | 689.9 | 672 | 676.35 | 90.18 | -8.9 (-1.30%) | 10,030 |
| 16 Feb 2005 | INR | 685.5 | 696.85 | 685 | 685.25 | 91.3667 | -13.75 (-1.97%) | 7,700 |
| 15 Feb 2005 | INR | 695 | 703 | 695 | 699 | 93.2 | -3.05 (-0.43%) | 150,440 |
| 14 Feb 2005 | INR | 698 | 715.5 | 695.1 | 702.05 | 93.6067 | +14.05 (+2.04%) | 29,970 |
| 11 Feb 2005 | INR | 694 | 697.95 | 680 | 688 | 91.7333 | +4.9 (+0.72%) | 10,190 |
| 10 Feb 2005 | INR | 695.7 | 699.6 | 675 | 683.1 | 91.08 | -16.2 (-2.32%) | 17,680 |
| 9 Feb 2005 | INR | 786.1 | 786.1 | 695 | 699.3 | 93.24 | +4.55 (+0.65%) | 25,570 |
