| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 78 | 80.8 | 77.25 | 78.9 | 15.78 | -0.6 (-0.75%) | 28,938 |
| 17 Mar 2005 | INR | 82 | 82 | 78.5 | 79.5 | 15.9 | -1.15 (-1.43%) | 44,289 |
| 16 Mar 2005 | INR | 82.45 | 84 | 80.2 | 80.65 | 16.13 | -0.5 (-0.62%) | 35,985 |
| 15 Mar 2005 | INR | 81.35 | 85.75 | 80.05 | 81.15 | 16.23 | -0.55 (-0.67%) | 150,284 |
| 14 Mar 2005 | INR | 84.5 | 84.5 | 81.15 | 81.7 | 16.34 | -1.4 (-1.68%) | 25,307 |
| 11 Mar 2005 | INR | 84.5 | 84.5 | 82.15 | 83.1 | 16.62 | -0.75 (-0.89%) | 29,634 |
| 10 Mar 2005 | INR | 83.4 | 86 | 83.4 | 83.85 | 16.77 | -0.7 (-0.83%) | 10,745 |
| 9 Mar 2005 | INR | 88.8 | 88.8 | 83.75 | 84.55 | 16.91 | -2.6 (-2.98%) | 38,221 |
| 8 Mar 2005 | INR | 89.4 | 90.5 | 87 | 87.15 | 17.43 | -1.3 (-1.47%) | 37,124 |
| 7 Mar 2005 | INR | 91.5 | 92.25 | 88.1 | 88.45 | 17.69 | -1.1 (-1.23%) | 29,584 |
| 4 Mar 2005 | INR | 93 | 94.9 | 89.35 | 89.55 | 17.91 | -4.45 (-4.73%) | 79,033 |
| 3 Mar 2005 | INR | 91.2 | 95.55 | 90 | 94 | 18.8 | +3 (+3.30%) | 108,813 |
| 2 Mar 2005 | INR | 87 | 91.35 | 87 | 91 | 18.2 | +4 (+4.60%) | 77,421 |
| 1 Mar 2005 | INR | 89.85 | 89.85 | 86 | 87 | 17.4 | +1.4 (+1.64%) | 59,254 |
| 28 Feb 2005 | INR | 83.95 | 85.6 | 83.65 | 85.6 | 17.12 | +4.05 (+4.97%) | 32,939 |
| 25 Feb 2005 | INR | 86.25 | 88.75 | 80.35 | 81.55 | 16.31 | -3 (-3.55%) | 152,348 |
| 24 Feb 2005 | INR | 88 | 90 | 84.35 | 84.55 | 16.91 | -3.1 (-3.54%) | 25,443 |
| 23 Feb 2005 | INR | 86 | 88 | 84 | 87.65 | 17.53 | +2.4 (+2.82%) | 29,111 |
| 22 Feb 2005 | INR | 86.5 | 87 | 83.2 | 85.25 | 17.05 | -0.95 (-1.10%) | 22,836 |
| 21 Feb 2005 | INR | 92 | 92 | 85.05 | 86.2 | 17.24 | -1.45 (-1.65%) | 56,619 |
| 18 Feb 2005 | INR | 86.9 | 87.65 | 82.05 | 87.65 | 17.53 | +4.15 (+4.97%) | 45,651 |
| 17 Feb 2005 | INR | 82 | 84 | 79.15 | 83.5 | 16.7 | +1.25 (+1.52%) | 31,715 |
| 16 Feb 2005 | INR | 86 | 86 | 81.5 | 82.25 | 16.45 | -2.4 (-2.84%) | 20,217 |
| 15 Feb 2005 | INR | 84.5 | 87.9 | 83.7 | 84.65 | 16.93 | +0.65 (+0.77%) | 42,554 |
| 14 Feb 2005 | INR | 84.9 | 87.8 | 83.5 | 84 | 16.8 | -0.1 (-0.12%) | 43,348 |
| 11 Feb 2005 | INR | 86 | 87 | 83.15 | 84.1 | 16.82 | -1.15 (-1.35%) | 26,949 |
| 10 Feb 2005 | INR | 91 | 91 | 84.65 | 85.25 | 17.05 | -3.85 (-4.32%) | 60,542 |
| 9 Feb 2005 | INR | 90.7 | 92 | 88.5 | 89.1 | 17.82 | -0.1 (-0.11%) | 39,168 |
| 8 Feb 2005 | INR | 88 | 92.4 | 88 | 89.2 | 17.84 | -0.45 (-0.50%) | 30,097 |
| 7 Feb 2005 | INR | 92.8 | 92.8 | 89 | 89.65 | 17.93 | -1.95 (-2.13%) | 43,409 |
