| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 376 | 376 | 365 | 372.2 | 74.44 | -5.9 (-1.56%) | 1,696 |
| 23 Mar 2005 | INR | 385 | 385 | 378 | 378.1 | 75.62 | -1.65 (-0.43%) | 2,382 |
| 22 Mar 2005 | INR | 385 | 385 | 378 | 379.75 | 75.95 | -3.05 (-0.80%) | 1,455 |
| 21 Mar 2005 | INR | 395 | 401 | 380 | 382.8 | 76.56 | -18.4 (-4.59%) | 5,377 |
| 18 Mar 2005 | INR | 396 | 403.95 | 390 | 401.2 | 80.24 | +10.05 (+2.57%) | 2,456 |
| 17 Mar 2005 | INR | 390 | 396 | 387.1 | 391.15 | 78.23 | +1.25 (+0.32%) | 1,153 |
| 16 Mar 2005 | INR | 382 | 400 | 382 | 389.9 | 77.98 | -5.15 (-1.30%) | 2,934 |
| 15 Mar 2005 | INR | 400.1 | 408 | 392.05 | 395.05 | 79.01 | -0.35 (-0.09%) | 1,620 |
| 14 Mar 2005 | INR | 402.05 | 402.75 | 391.6 | 395.4 | 79.08 | -10.6 (-2.61%) | 6,254 |
| 11 Mar 2005 | INR | 410 | 410 | 405.05 | 406 | 81.2 | -8.35 (-2.02%) | 560 |
| 10 Mar 2005 | INR | 405.25 | 415.9 | 405.25 | 414.35 | 82.87 | +9.35 (+2.31%) | 3,250 |
| 9 Mar 2005 | INR | 405 | 409.85 | 401.1 | 405 | 81 | -0.2 (-0.05%) | 2,932 |
| 8 Mar 2005 | INR | 410 | 410 | 405 | 405.2 | 81.04 | -2.5 (-0.61%) | 2,248 |
| 7 Mar 2005 | INR | 412 | 415 | 405.1 | 407.7 | 81.54 | -2.05 (-0.50%) | 1,545 |
| 4 Mar 2005 | INR | 410 | 415 | 408.05 | 409.75 | 81.95 | +0.45 (+0.11%) | 2,205 |
| 3 Mar 2005 | INR | 415 | 418 | 406 | 409.3 | 81.86 | -6.4 (-1.54%) | 1,703 |
| 2 Mar 2005 | INR | 410 | 418 | 410 | 415.7 | 83.14 | +9.9 (+2.44%) | 2,766 |
| 1 Mar 2005 | INR | 409 | 419.45 | 400.25 | 405.8 | 81.16 | -7.8 (-1.89%) | 3,079 |
| 28 Feb 2005 | INR | 420 | 425 | 406.5 | 413.6 | 82.72 | +1.55 (+0.38%) | 1,396 |
| 25 Feb 2005 | INR | 415.25 | 416 | 410.5 | 412.05 | 82.41 | -6.55 (-1.56%) | 1,605 |
| 24 Feb 2005 | INR | 415 | 420 | 413 | 418.6 | 83.72 | +4.15 (+1.00%) | 3,527 |
| 23 Feb 2005 | INR | 427.5 | 435 | 410.35 | 414.45 | 82.89 | -11.1 (-2.61%) | 9,522 |
| 22 Feb 2005 | INR | 390 | 444 | 382 | 425.55 | 85.11 | +39 (+10.09%) | 47,998 |
| 21 Feb 2005 | INR | 396.95 | 396.95 | 385 | 386.55 | 77.31 | -3.95 (-1.01%) | 897 |
| 18 Feb 2005 | INR | 398 | 398 | 390 | 390.5 | 78.1 | -1.8 (-0.46%) | 814 |
| 17 Feb 2005 | INR | 395 | 399.9 | 386 | 392.3 | 78.46 | -4.7 (-1.18%) | 30,562 |
| 16 Feb 2005 | INR | 397 | 407 | 395.5 | 397 | 79.4 | -1.05 (-0.26%) | 1,268 |
| 15 Feb 2005 | INR | 404 | 410 | 397.5 | 398.05 | 79.61 | -3.25 (-0.81%) | 1,112 |
| 14 Feb 2005 | INR | 405 | 406 | 398.55 | 401.3 | 80.26 | -3.4 (-0.84%) | 1,087 |
| 11 Feb 2005 | INR | 400 | 408.8 | 400 | 404.7 | 80.94 | +0.85 (+0.21%) | 1,543 |
