| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 65.9 | 67.5 | 63.25 | 64 | 64 | -0.4 (-0.62%) | 184,528 |
| 8 Mar 2005 | INR | 65 | 65 | 63.95 | 64.4 | 64.4 | -0.25 (-0.39%) | 16,979 |
| 7 Mar 2005 | INR | 65.8 | 67 | 64.1 | 64.65 | 64.65 | -1.5 (-2.27%) | 43,202 |
| 4 Mar 2005 | INR | 66.25 | 67.2 | 64 | 66.15 | 66.15 | +1.85 (+2.88%) | 94,803 |
| 3 Mar 2005 | INR | 66.2 | 66.2 | 63.8 | 64.3 | 64.3 | -1.05 (-1.61%) | 60,829 |
| 2 Mar 2005 | INR | 59 | 66.5 | 59 | 65.35 | 65.35 | +5.8 (+9.74%) | 151,788 |
| 1 Mar 2005 | INR | 60.5 | 60.5 | 58.25 | 59.55 | 59.55 | -1.45 (-2.38%) | 11,656 |
| 28 Feb 2005 | INR | 60 | 61.9 | 60 | 61 | 61 | +1.4 (+2.35%) | 5,762 |
| 25 Feb 2005 | INR | 62.25 | 62.25 | 59.2 | 59.6 | 59.6 | -0.85 (-1.41%) | 7,215 |
| 24 Feb 2005 | INR | 61 | 63 | 60.1 | 60.45 | 60.45 | -1.8 (-2.89%) | 10,003 |
| 23 Feb 2005 | INR | 62 | 63.2 | 61.65 | 62.25 | 62.25 | +0.6 (+0.97%) | 22,975 |
| 22 Feb 2005 | INR | 62 | 62.5 | 60.95 | 61.65 | 61.65 | +0.65 (+1.07%) | 16,020 |
| 21 Feb 2005 | INR | 63 | 63 | 60.55 | 61 | 61 | -1.7 (-2.71%) | 11,249 |
| 18 Feb 2005 | INR | 64 | 64 | 62.5 | 62.7 | 62.7 | -0.05 (-0.08%) | 9,597 |
| 17 Feb 2005 | INR | 63 | 64 | 62.5 | 62.75 | 62.75 | -1.75 (-2.71%) | 6,387 |
| 16 Feb 2005 | INR | 63.05 | 66 | 63 | 64.5 | 64.5 | +2 (+3.20%) | 30,630 |
| 15 Feb 2005 | INR | 64 | 64 | 62 | 62.5 | 62.5 | -1.15 (-1.81%) | 12,181 |
| 14 Feb 2005 | INR | 66 | 66 | 63.15 | 63.65 | 63.65 | +0.25 (+0.39%) | 22,482 |
| 11 Feb 2005 | INR | 65 | 65.8 | 63.1 | 63.4 | 63.4 | -0.8 (-1.25%) | 25,855 |
| 10 Feb 2005 | INR | 68 | 68 | 63.1 | 64.2 | 64.2 | -2.8 (-4.18%) | 25,030 |
| 9 Feb 2005 | INR | 68.1 | 68.5 | 66.25 | 67 | 67 | -0.15 (-0.22%) | 22,477 |
| 8 Feb 2005 | INR | 67.4 | 68.5 | 66.45 | 67.15 | 67.15 | -1.3 (-1.90%) | 23,325 |
| 7 Feb 2005 | INR | 71.8 | 71.8 | 67.4 | 68.45 | 68.45 | +0.4 (+0.59%) | 28,305 |
| 4 Feb 2005 | INR | 70.4 | 71 | 67 | 68.05 | 68.05 | +0.1 (+0.15%) | 39,723 |
| 3 Feb 2005 | INR | 69.85 | 70 | 67.05 | 67.95 | 67.95 | -0.4 (-0.59%) | 17,746 |
| 2 Feb 2005 | INR | 69 | 72 | 67 | 68.35 | 68.35 | +3.7 (+5.72%) | 84,503 |
| 1 Feb 2005 | INR | 68 | 68 | 62 | 64.65 | 64.65 | -0.5 (-0.77%) | 17,114 |
| 31 Jan 2005 | INR | 66 | 66.75 | 64.5 | 65.15 | 65.15 | -0.2 (-0.31%) | 20,753 |
| 28 Jan 2005 | INR | 65.9 | 66 | 63.3 | 65.35 | 65.35 | +2.2 (+3.48%) | 19,376 |
| 27 Jan 2005 | INR | 64 | 67 | 62.5 | 63.15 | 63.15 | +0.4 (+0.64%) | 73,355 |
