| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 61.8 | 62 | 59 | 59.7 | 59.7 | -1.8 (-2.93%) | 6,225 |
| 8 Mar 2005 | INR | 62.85 | 62.9 | 60.5 | 61.5 | 61.5 | -0.05 (-0.08%) | 7,825 |
| 7 Mar 2005 | INR | 59.9 | 63.7 | 58 | 61.55 | 61.55 | +3.25 (+5.57%) | 32,935 |
| 4 Mar 2005 | INR | 59 | 60.15 | 58 | 58.3 | 58.3 | -0.35 (-0.60%) | 7,624 |
| 3 Mar 2005 | INR | 58.5 | 60 | 57.35 | 58.65 | 58.65 | +1.2 (+2.09%) | 13,531 |
| 2 Mar 2005 | INR | 57.5 | 58 | 57.25 | 57.45 | 57.45 | -0.15 (-0.26%) | 2,399 |
| 1 Mar 2005 | INR | 59.45 | 59.45 | 57.5 | 57.6 | 57.6 | -0.25 (-0.43%) | 1,954 |
| 28 Feb 2005 | INR | 59 | 59.4 | 57.5 | 57.85 | 57.85 | -0.1 (-0.17%) | 1,741 |
| 25 Feb 2005 | INR | 59.5 | 60 | 57.6 | 57.95 | 57.95 | -1.15 (-1.95%) | 5,404 |
| 24 Feb 2005 | INR | 59.9 | 60 | 59 | 59.1 | 59.1 | +0.15 (+0.25%) | 2,210 |
| 23 Feb 2005 | INR | 60.3 | 60.3 | 58.05 | 58.95 | 58.95 | -0.7 (-1.17%) | 3,301 |
| 22 Feb 2005 | INR | 60.25 | 60.9 | 59 | 59.65 | 59.65 | -0.65 (-1.08%) | 2,600 |
| 21 Feb 2005 | INR | 60.9 | 61.9 | 60 | 60.3 | 60.3 | +0.1 (+0.17%) | 9,450 |
| 18 Feb 2005 | INR | 58.7 | 65 | 58 | 60.2 | 60.2 | +1.95 (+3.35%) | 56,097 |
| 17 Feb 2005 | INR | 56.5 | 60.5 | 56.05 | 58.25 | 58.25 | -0.9 (-1.52%) | 2,685 |
| 16 Feb 2005 | INR | 58.8 | 60.8 | 58.05 | 59.15 | 59.15 | +0.1 (+0.17%) | 3,953 |
| 15 Feb 2005 | INR | 58 | 63.95 | 58 | 59.05 | 59.05 | -0.85 (-1.42%) | 4,192 |
| 14 Feb 2005 | INR | 60.75 | 60.75 | 59.85 | 59.9 | 59.9 | +0.05 (+0.08%) | 2,683 |
| 11 Feb 2005 | INR | 61 | 61.5 | 59.7 | 59.85 | 59.85 | -0.7 (-1.16%) | 5,001 |
| 10 Feb 2005 | INR | 61.45 | 61.5 | 59.65 | 60.55 | 60.55 | +0.55 (+0.92%) | 6,063 |
| 9 Feb 2005 | INR | 60.5 | 60.5 | 59.25 | 60 | 60 | -0.25 (-0.41%) | 2,500 |
| 8 Feb 2005 | INR | 58.1 | 61 | 58.1 | 60.25 | 60.25 | +0.2 (+0.33%) | 2,456 |
| 7 Feb 2005 | INR | 60.05 | 61 | 59.6 | 60.05 | 60.05 | -0.1 (-0.17%) | 6,803 |
| 4 Feb 2005 | INR | 60.1 | 62.7 | 59.75 | 60.15 | 60.15 | -0.65 (-1.07%) | 10,969 |
| 3 Feb 2005 | INR | 62.3 | 62.5 | 59.7 | 60.8 | 60.8 | +0.8 (+1.33%) | 18,706 |
| 2 Feb 2005 | INR | 60.5 | 62.5 | 60 | 60 | 60 | 0.0 (0.0%) | 5,307 |
| 1 Feb 2005 | INR | 60.5 | 60.5 | 59.5 | 60 | 60 | +0.9 (+1.52%) | 3,395 |
| 31 Jan 2005 | INR | 59.9 | 60 | 58.9 | 59.1 | 59.1 | +0.3 (+0.51%) | 4,499 |
| 28 Jan 2005 | INR | 59 | 60 | 58.45 | 58.8 | 58.8 | +0.45 (+0.77%) | 6,878 |
| 27 Jan 2005 | INR | 57.6 | 59.85 | 57.6 | 58.35 | 58.35 | +0.4 (+0.69%) | 3,125 |
