| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | INR | 79 | 80.6 | 77.85 | 78.1 | 78.1 | -0.35 (-0.45%) | 4,770 |
| 7 Mar 2005 | INR | 80 | 80 | 77.5 | 78.45 | 78.45 | -1.35 (-1.69%) | 6,000 |
| 4 Mar 2005 | INR | 81.75 | 81.75 | 79 | 79.8 | 79.8 | +0.55 (+0.69%) | 5,811 |
| 3 Mar 2005 | INR | 78 | 81.75 | 78 | 79.25 | 79.25 | +0.7 (+0.89%) | 5,735 |
| 2 Mar 2005 | INR | 77 | 81.5 | 77 | 78.55 | 78.55 | +2.15 (+2.81%) | 4,869 |
| 1 Mar 2005 | INR | 78 | 79 | 76 | 76.4 | 76.4 | -2.6 (-3.29%) | 4,342 |
| 28 Feb 2005 | INR | 78 | 82.5 | 78 | 79 | 79 | -0.95 (-1.19%) | 2,371 |
| 25 Feb 2005 | INR | 81 | 81 | 78 | 79.95 | 79.95 | +1.35 (+1.72%) | 1,255 |
| 24 Feb 2005 | INR | 79 | 80 | 78 | 78.6 | 78.6 | -0.15 (-0.19%) | 3,240 |
| 23 Feb 2005 | INR | 81 | 81 | 78.75 | 78.75 | 78.75 | -1.5 (-1.87%) | 2,164 |
| 22 Feb 2005 | INR | 83 | 83 | 78.5 | 80.25 | 80.25 | -1 (-1.23%) | 2,355 |
| 21 Feb 2005 | INR | 80.5 | 84 | 80.5 | 81.25 | 81.25 | +2.15 (+2.72%) | 9,130 |
| 18 Feb 2005 | INR | 81.9 | 82 | 79.1 | 79.1 | 79.1 | -1.1 (-1.37%) | 3,951 |
| 17 Feb 2005 | INR | 79.5 | 80.2 | 78.5 | 80.2 | 80.2 | -0.05 (-0.06%) | 2,200 |
| 16 Feb 2005 | INR | 83 | 83 | 80.15 | 80.25 | 80.25 | -2.5 (-3.02%) | 2,296 |
| 15 Feb 2005 | INR | 80 | 84 | 80 | 82.75 | 82.75 | +1.2 (+1.47%) | 2,870 |
| 14 Feb 2005 | INR | 83.05 | 85 | 81.25 | 81.55 | 81.55 | -1.45 (-1.75%) | 3,948 |
| 11 Feb 2005 | INR | 83.6 | 86 | 82.7 | 83 | 83 | -0.5 (-0.60%) | 3,353 |
| 10 Feb 2005 | INR | 84.75 | 87.75 | 82.05 | 83.5 | 83.5 | +1.35 (+1.64%) | 8,275 |
| 9 Feb 2005 | INR | 81.1 | 84 | 79.5 | 82.15 | 82.15 | +0.5 (+0.61%) | 10,350 |
| 8 Feb 2005 | INR | 85 | 85 | 80.75 | 81.65 | 81.65 | -1.5 (-1.80%) | 2,276 |
| 7 Feb 2005 | INR | 85.9 | 86 | 83 | 83.15 | 83.15 | -0.6 (-0.72%) | 2,010 |
| 4 Feb 2005 | INR | 85 | 85 | 83.5 | 83.75 | 83.75 | -1.8 (-2.10%) | 3,215 |
| 3 Feb 2005 | INR | 81 | 85.65 | 80 | 85.55 | 85.55 | +5.7 (+7.14%) | 2,761 |
| 2 Feb 2005 | INR | 75.5 | 80 | 75.5 | 79.85 | 79.85 | +3.7 (+4.86%) | 2,653 |
| 1 Feb 2005 | INR | 76.05 | 77 | 74 | 76.15 | 76.15 | -1.05 (-1.36%) | 11,685 |
| 31 Jan 2005 | INR | 78 | 81.4 | 77 | 77.2 | 77.2 | -4.1 (-5.04%) | 7,995 |
| 28 Jan 2005 | INR | 83.5 | 83.5 | 80 | 81.3 | 81.3 | -2.2 (-2.63%) | 1,826 |
| 27 Jan 2005 | INR | 75.05 | 85.5 | 75.05 | 83.5 | 83.5 | +5.5 (+7.05%) | 2,781 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 78 | 78 | 0.0 (0.0%) | 0 |
