| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | INR | 182 | 187.4 | 181.7 | 182.45 | 182.45 | +2.15 (+1.19%) | 96,752 |
| 18 Mar 2005 | INR | 183.4 | 183.95 | 178 | 180.3 | 180.3 | -1.25 (-0.69%) | 19,977 |
| 17 Mar 2005 | INR | 188.7 | 188.7 | 180.85 | 181.55 | 181.55 | -5.65 (-3.02%) | 16,726 |
| 16 Mar 2005 | INR | 191.25 | 193.4 | 186.1 | 187.2 | 187.2 | -2.45 (-1.29%) | 20,171 |
| 15 Mar 2005 | INR | 187.7 | 195.9 | 187.1 | 189.65 | 189.65 | +4.1 (+2.21%) | 39,516 |
| 14 Mar 2005 | INR | 190.3 | 191.95 | 185 | 185.55 | 185.55 | -4.25 (-2.24%) | 24,310 |
| 11 Mar 2005 | INR | 198 | 198 | 188.55 | 189.8 | 189.8 | -7.8 (-3.95%) | 40,258 |
| 10 Mar 2005 | INR | 203 | 203 | 193.05 | 197.6 | 197.6 | -1.5 (-0.75%) | 179,213 |
| 9 Mar 2005 | INR | 182.9 | 199.1 | 181 | 199.1 | 199.1 | +18.1 (+10.00%) | 352,732 |
| 8 Mar 2005 | INR | 181 | 185 | 179.7 | 181 | 181 | +2.2 (+1.23%) | 31,210 |
| 7 Mar 2005 | INR | 186 | 187.7 | 177.5 | 178.8 | 178.8 | -5.25 (-2.85%) | 19,736 |
| 4 Mar 2005 | INR | 186 | 189.3 | 181.9 | 184.05 | 184.05 | +0.6 (+0.33%) | 60,016 |
| 3 Mar 2005 | INR | 178.5 | 187.2 | 177.7 | 183.45 | 183.45 | +6.7 (+3.79%) | 107,900 |
| 2 Mar 2005 | INR | 179.3 | 180.9 | 175.05 | 176.75 | 176.75 | -1.2 (-0.67%) | 15,399 |
| 1 Mar 2005 | INR | 183 | 184 | 177.1 | 177.95 | 177.95 | -4.95 (-2.71%) | 24,640 |
| 28 Feb 2005 | INR | 180.9 | 184.5 | 174.5 | 182.9 | 182.9 | +3.35 (+1.87%) | 57,524 |
| 25 Feb 2005 | INR | 185.9 | 187.4 | 177.25 | 179.55 | 179.55 | -4.45 (-2.42%) | 57,479 |
| 24 Feb 2005 | INR | 193.8 | 193.8 | 183 | 184 | 184 | -7.3 (-3.82%) | 93,128 |
| 23 Feb 2005 | INR | 203 | 206 | 189.1 | 191.3 | 191.3 | -2.05 (-1.06%) | 559,332 |
| 22 Feb 2005 | INR | 179 | 193.35 | 179 | 193.35 | 193.35 | +17.55 (+9.98%) | 272,254 |
| 21 Feb 2005 | INR | 167.7 | 179.5 | 165 | 175.8 | 175.8 | +10 (+6.03%) | 70,578 |
| 18 Feb 2005 | INR | 167.7 | 175 | 165.5 | 165.8 | 165.8 | -0.3 (-0.18%) | 9,160 |
| 17 Feb 2005 | INR | 167.7 | 167.75 | 164.5 | 166.1 | 166.1 | +0.2 (+0.12%) | 7,873 |
| 16 Feb 2005 | INR | 170 | 171.8 | 165 | 165.9 | 165.9 | -1.95 (-1.16%) | 17,868 |
| 15 Feb 2005 | INR | 175.8 | 175.8 | 166.2 | 167.85 | 167.85 | -6.5 (-3.73%) | 21,035 |
| 14 Feb 2005 | INR | 170 | 180.9 | 170 | 174.35 | 174.35 | +5.15 (+3.04%) | 75,639 |
| 11 Feb 2005 | INR | 165.7 | 171 | 164.55 | 169.2 | 169.2 | +5.65 (+3.45%) | 22,245 |
| 10 Feb 2005 | INR | 168 | 168.5 | 163 | 163.55 | 163.55 | -4.25 (-2.53%) | 15,982 |
| 9 Feb 2005 | INR | 164.6 | 174.7 | 164.6 | 167.8 | 167.8 | +3.7 (+2.25%) | 33,436 |
| 8 Feb 2005 | INR | 164.5 | 166.55 | 163.3 | 164.1 | 164.1 | -0.5 (-0.30%) | 10,478 |
