| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 1,725 | 1,725 | 1,668 | 1,672.3 | 1,672.3 | -21.65 (-1.28%) | 306 |
| 21 Mar 2005 | INR | 1,735 | 1,735 | 1,691 | 1,693.95 | 1,693.95 | -8.2 (-0.48%) | 47 |
| 18 Mar 2005 | INR | 1,700 | 1,725 | 1,700 | 1,702.15 | 1,702.15 | +2.15 (+0.13%) | 1,428 |
| 17 Mar 2005 | INR | 1,682 | 1,713 | 1,682 | 1,700 | 1,700 | +29.95 (+1.79%) | 1,257 |
| 16 Mar 2005 | INR | 1,711 | 1,718.75 | 1,670 | 1,670.05 | 1,670.05 | -30.95 (-1.82%) | 388 |
| 15 Mar 2005 | INR | 1,719 | 1,745 | 1,691 | 1,701 | 1,701 | -8.55 (-0.50%) | 1,965 |
| 14 Mar 2005 | INR | 1,735.1 | 1,735.1 | 1,700 | 1,709.55 | 1,709.55 | -41.1 (-2.35%) | 619 |
| 11 Mar 2005 | INR | 1,765 | 1,775 | 1,740 | 1,750.65 | 1,750.65 | +1 (+0.06%) | 598 |
| 10 Mar 2005 | INR | 1,750 | 1,790 | 1,745 | 1,749.65 | 1,749.65 | -10.9 (-0.62%) | 899 |
| 9 Mar 2005 | INR | 1,810 | 1,810 | 1,750 | 1,760.55 | 1,760.55 | -49.4 (-2.73%) | 928 |
| 8 Mar 2005 | INR | 1,919.8 | 1,919.8 | 1,800 | 1,809.95 | 1,809.95 | -47.95 (-2.58%) | 1,122 |
| 7 Mar 2005 | INR | 1,720 | 1,875 | 1,720 | 1,857.9 | 1,857.9 | +151.9 (+8.90%) | 3,521 |
| 4 Mar 2005 | INR | 1,720 | 1,720 | 1,699 | 1,706 | 1,706 | +11.9 (+0.70%) | 1,680 |
| 3 Mar 2005 | INR | 1,720 | 1,739.85 | 1,686 | 1,694.1 | 1,694.1 | -27.3 (-1.59%) | 700 |
| 2 Mar 2005 | INR | 1,708 | 1,745.9 | 1,708 | 1,721.4 | 1,721.4 | +14.4 (+0.84%) | 122 |
| 1 Mar 2005 | INR | 1,700 | 1,734 | 1,700 | 1,707 | 1,707 | -30.55 (-1.76%) | 517 |
| 28 Feb 2005 | INR | 1,799 | 1,799 | 1,720 | 1,737.55 | 1,737.55 | -28.2 (-1.60%) | 762 |
| 25 Feb 2005 | INR | 1,745 | 1,800 | 1,736 | 1,765.75 | 1,765.75 | +17.15 (+0.98%) | 12,997 |
| 24 Feb 2005 | INR | 1,755 | 1,759 | 1,745 | 1,748.6 | 1,748.6 | -1.4 (-0.08%) | 240 |
| 23 Feb 2005 | INR | 1,774 | 1,775 | 1,745 | 1,750 | 1,750 | -13 (-0.74%) | 171 |
| 22 Feb 2005 | INR | 1,756 | 1,779.3 | 1,750 | 1,763 | 1,763 | +3.25 (+0.18%) | 188 |
| 21 Feb 2005 | INR | 1,790 | 1,790 | 1,740 | 1,759.75 | 1,759.75 | -41.2 (-2.29%) | 741 |
| 18 Feb 2005 | INR | 1,800 | 1,809.45 | 1,790 | 1,800.95 | 1,800.95 | +10.85 (+0.61%) | 415 |
| 17 Feb 2005 | INR | 1,790 | 1,799.9 | 1,780 | 1,790.1 | 1,790.1 | -0.15 (-0.01%) | 618 |
| 16 Feb 2005 | INR | 1,820 | 1,820 | 1,790 | 1,790.25 | 1,790.25 | -23.2 (-1.28%) | 385 |
| 15 Feb 2005 | INR | 1,775 | 1,825 | 1,775 | 1,813.45 | 1,813.45 | +43.75 (+2.47%) | 3,073 |
| 14 Feb 2005 | INR | 1,825 | 1,825 | 1,751.25 | 1,769.7 | 1,769.7 | -8.85 (-0.50%) | 651 |
| 11 Feb 2005 | INR | 1,815 | 1,815 | 1,770 | 1,778.55 | 1,778.55 | -35.3 (-1.95%) | 838 |
| 10 Feb 2005 | INR | 1,825 | 1,825 | 1,800.1 | 1,813.85 | 1,813.85 | -7.65 (-0.42%) | 146 |
| 9 Feb 2005 | INR | 1,799.9 | 1,825 | 1,799.9 | 1,821.5 | 1,821.5 | +42.7 (+2.40%) | 381 |
