| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 246.55 | 246.55 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 269.5 | 269.5 | 241 | 246.55 | 246.55 | -18.95 (-7.14%) | 93,313 |
| 23 Mar 2005 | INR | 279 | 284.4 | 253.1 | 265.5 | 265.5 | -11.8 (-4.26%) | 114,383 |
| 22 Mar 2005 | INR | 288 | 288 | 276.5 | 277.3 | 277.3 | -7.55 (-2.65%) | 43,757 |
| 21 Mar 2005 | INR | 285 | 295.3 | 283 | 284.85 | 284.85 | -4.75 (-1.64%) | 30,803 |
| 18 Mar 2005 | INR | 291.85 | 292.85 | 279 | 289.6 | 289.6 | +1.35 (+0.47%) | 51,998 |
| 17 Mar 2005 | INR | 290 | 297 | 286 | 288.25 | 288.25 | +1.5 (+0.52%) | 188,362 |
| 16 Mar 2005 | INR | 287.5 | 293.9 | 285.05 | 286.75 | 286.75 | +0.85 (+0.30%) | 27,215 |
| 15 Mar 2005 | INR | 288 | 294.8 | 285 | 285.9 | 285.9 | -0.3 (-0.10%) | 35,889 |
| 14 Mar 2005 | INR | 296 | 296 | 285 | 286.2 | 286.2 | -5.8 (-1.99%) | 62,703 |
| 11 Mar 2005 | INR | 303 | 309 | 290 | 292 | 292 | -7.25 (-2.42%) | 67,892 |
| 10 Mar 2005 | INR | 287 | 303.5 | 280 | 299.25 | 299.25 | +14.55 (+5.11%) | 50,220 |
| 9 Mar 2005 | INR | 298 | 302 | 280 | 284.7 | 284.7 | -11.6 (-3.91%) | 45,686 |
| 8 Mar 2005 | INR | 307.5 | 307.5 | 295 | 296.3 | 296.3 | -5.35 (-1.77%) | 33,819 |
| 7 Mar 2005 | INR | 310 | 314.4 | 299 | 301.65 | 301.65 | -7.1 (-2.30%) | 78,065 |
| 4 Mar 2005 | INR | 290 | 326 | 283 | 308.75 | 308.75 | +22.6 (+7.90%) | 1,398,499 |
| 3 Mar 2005 | INR | 288 | 300 | 282 | 286.15 | 286.15 | +2 (+0.70%) | 62,726 |
| 2 Mar 2005 | INR | 282.5 | 292.9 | 278 | 284.15 | 284.15 | +7.4 (+2.67%) | 56,506 |
| 1 Mar 2005 | INR | 290.5 | 290.5 | 275.5 | 276.75 | 276.75 | -12.35 (-4.27%) | 22,037 |
| 28 Feb 2005 | INR | 274 | 295 | 271 | 289.1 | 289.1 | +14.7 (+5.36%) | 44,632 |
| 25 Feb 2005 | INR | 288 | 288 | 272 | 274.4 | 274.4 | -6.8 (-2.42%) | 42,167 |
| 24 Feb 2005 | INR | 290 | 291 | 280 | 281.2 | 281.2 | -7.25 (-2.51%) | 36,640 |
| 23 Feb 2005 | INR | 298 | 298.9 | 286 | 288.45 | 288.45 | -8 (-2.70%) | 32,715 |
| 22 Feb 2005 | INR | 300 | 303 | 286 | 296.45 | 296.45 | -3.1 (-1.03%) | 59,064 |
| 21 Feb 2005 | INR | 294.85 | 301 | 280 | 299.55 | 299.55 | +3.4 (+1.15%) | 99,179 |
| 18 Feb 2005 | INR | 290 | 310 | 285 | 296.15 | 296.15 | +17.6 (+6.32%) | 148,231 |
| 17 Feb 2005 | INR | 280 | 285 | 266.15 | 278.55 | 278.55 | -3.1 (-1.10%) | 65,810 |
| 16 Feb 2005 | INR | 287 | 294 | 275.8 | 281.65 | 281.65 | +0.2 (+0.07%) | 57,836 |
| 15 Feb 2005 | INR | 304 | 304 | 275.5 | 281.45 | 281.45 | -21 (-6.94%) | 88,069 |
| 14 Feb 2005 | INR | 314 | 315 | 298.1 | 302.45 | 302.45 | -1.6 (-0.53%) | 78,701 |
