| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 123.45 | 125.9 | 114.8 | 117.35 | 39.1167 | -3.35 (-2.78%) | 12,761 |
| 23 Mar 2005 | INR | 128 | 130 | 120.3 | 120.7 | 40.2333 | -5.9 (-4.66%) | 16,713 |
| 22 Mar 2005 | INR | 131.5 | 133.7 | 126.4 | 126.6 | 42.2 | -6.45 (-4.85%) | 14,220 |
| 21 Mar 2005 | INR | 140 | 140 | 132.3 | 133.05 | 44.35 | -5.15 (-3.73%) | 14,015 |
| 18 Mar 2005 | INR | 133 | 140.55 | 129.1 | 138.2 | 46.0667 | +4.3 (+3.21%) | 44,543 |
| 17 Mar 2005 | INR | 143.7 | 143.7 | 130.1 | 133.9 | 44.6333 | -3 (-2.19%) | 46,773 |
| 16 Mar 2005 | INR | 131.75 | 136.9 | 131.05 | 136.9 | 45.6333 | +6.5 (+4.98%) | 26,898 |
| 15 Mar 2005 | INR | 121.5 | 131.8 | 121.5 | 130.4 | 43.4667 | +4.85 (+3.86%) | 41,856 |
| 14 Mar 2005 | INR | 131.1 | 132 | 123.75 | 125.55 | 41.85 | -4.7 (-3.61%) | 51,827 |
| 11 Mar 2005 | INR | 132 | 133.95 | 129.1 | 130.25 | 43.4167 | -0.65 (-0.50%) | 28,620 |
| 10 Mar 2005 | INR | 135 | 138 | 130 | 130.9 | 43.6333 | -1.8 (-1.36%) | 21,284 |
| 9 Mar 2005 | INR | 140.5 | 140.5 | 131.5 | 132.7 | 44.2333 | -4.6 (-3.35%) | 28,832 |
| 8 Mar 2005 | INR | 146.4 | 149 | 136.5 | 137.3 | 45.7667 | -5.65 (-3.95%) | 62,084 |
| 7 Mar 2005 | INR | 138 | 142.95 | 136.5 | 142.95 | 47.65 | +6.8 (+4.99%) | 146,240 |
| 4 Mar 2005 | INR | 137 | 140 | 135.25 | 136.15 | 45.3833 | +0.15 (+0.11%) | 82,217 |
| 3 Mar 2005 | INR | 137 | 138 | 134.6 | 136 | 45.3333 | +2.25 (+1.68%) | 80,798 |
| 2 Mar 2005 | INR | 139 | 146.55 | 132.65 | 133.75 | 44.5833 | -5.85 (-4.19%) | 566,851 |
| 1 Mar 2005 | INR | 146.7 | 150.4 | 136.95 | 139.6 | 46.5333 | -4.55 (-3.16%) | 142,191 |
| 28 Feb 2005 | INR | 143 | 144.15 | 135 | 144.15 | 48.05 | +6.85 (+4.99%) | 6,432,914 |
| 25 Feb 2005 | INR | 144.75 | 144.75 | 134.35 | 137.3 | 45.7667 | -0.6 (-0.44%) | 295,135 |
| 24 Feb 2005 | INR | 130.9 | 137.9 | 130.5 | 137.9 | 45.9667 | +6.55 (+4.99%) | 138,523 |
| 23 Feb 2005 | INR | 122.6 | 134.2 | 121.5 | 131.35 | 43.7833 | +3.5 (+2.74%) | 315,542 |
| 22 Feb 2005 | INR | 132.4 | 132.4 | 127.85 | 127.85 | 42.6167 | -6.7 (-4.98%) | 88,572 |
| 21 Feb 2005 | INR | 143.7 | 144.65 | 134.55 | 134.55 | 44.85 | -7.05 (-4.98%) | 117,037 |
| 18 Feb 2005 | INR | 139 | 142.9 | 135.4 | 141.6 | 47.2 | +5.5 (+4.04%) | 529,973 |
| 17 Feb 2005 | INR | 126 | 136.45 | 122 | 136.1 | 45.3667 | +12.05 (+9.71%) | 1,435,348 |
| 16 Feb 2005 | INR | 118.8 | 124.05 | 115 | 124.05 | 41.35 | +11.25 (+9.97%) | 526,363 |
| 15 Feb 2005 | INR | 107 | 112.8 | 95 | 112.8 | 37.6 | +10.25 (+10.00%) | 259,826 |
| 14 Feb 2005 | INR | 98 | 102.55 | 96.05 | 102.55 | 34.1833 | +9.3 (+9.97%) | 257,234 |
| 11 Feb 2005 | INR | 84 | 93.25 | 84 | 93.25 | 31.0833 | +8.45 (+9.96%) | 71,117 |
