| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 418 | 418 | 402.7 | 405.05 | 405.05 | -5.6 (-1.36%) | 9,756 |
| 11 Mar 2005 | INR | 413.5 | 416.95 | 410 | 410.65 | 410.65 | -0.85 (-0.21%) | 7,123 |
| 10 Mar 2005 | INR | 435 | 435 | 410 | 411.5 | 411.5 | +0.5 (+0.12%) | 6,382 |
| 9 Mar 2005 | INR | 411 | 415 | 410 | 411 | 411 | +1 (+0.24%) | 8,348 |
| 8 Mar 2005 | INR | 414 | 415 | 410 | 410 | 410 | -1.95 (-0.47%) | 2,290 |
| 7 Mar 2005 | INR | 418 | 420 | 410 | 411.95 | 411.95 | -0.95 (-0.23%) | 2,228 |
| 4 Mar 2005 | INR | 420 | 421 | 412 | 412.9 | 412.9 | -7.2 (-1.71%) | 5,745 |
| 3 Mar 2005 | INR | 414 | 422 | 410 | 420.1 | 420.1 | +9.5 (+2.31%) | 13,769 |
| 2 Mar 2005 | INR | 406 | 415 | 406 | 410.6 | 410.6 | +0.25 (+0.06%) | 2,566 |
| 1 Mar 2005 | INR | 422.95 | 422.95 | 403 | 410.35 | 410.35 | +1.45 (+0.35%) | 9,586 |
| 28 Feb 2005 | INR | 415.5 | 415.5 | 402 | 408.9 | 408.9 | -7.05 (-1.69%) | 9,265 |
| 25 Feb 2005 | INR | 422 | 424.95 | 415 | 415.95 | 415.95 | -4.55 (-1.08%) | 15,657 |
| 24 Feb 2005 | INR | 410 | 429 | 405.55 | 420.5 | 420.5 | +11.15 (+2.72%) | 58,075 |
| 23 Feb 2005 | INR | 409.95 | 412 | 402 | 409.35 | 409.35 | +1.65 (+0.40%) | 4,350 |
| 22 Feb 2005 | INR | 400 | 411 | 400 | 407.7 | 407.7 | +8.65 (+2.17%) | 8,103 |
| 21 Feb 2005 | INR | 405 | 413 | 395.05 | 399.05 | 399.05 | -6.05 (-1.49%) | 15,815 |
| 18 Feb 2005 | INR | 410 | 415 | 401 | 405.1 | 405.1 | +0.4 (+0.10%) | 11,863 |
| 17 Feb 2005 | INR | 408 | 412.5 | 395 | 404.7 | 404.7 | -4.05 (-0.99%) | 27,905 |
| 16 Feb 2005 | INR | 413 | 421 | 405.6 | 408.75 | 408.75 | +0.95 (+0.23%) | 9,881 |
| 15 Feb 2005 | INR | 410 | 418.55 | 403.2 | 407.8 | 407.8 | +1.05 (+0.26%) | 22,378 |
| 14 Feb 2005 | INR | 425 | 428.95 | 403 | 406.75 | 406.75 | -12.65 (-3.02%) | 56,756 |
| 11 Feb 2005 | INR | 417.1 | 438 | 411.2 | 419.4 | 419.4 | -1.85 (-0.44%) | 94,900 |
| 10 Feb 2005 | INR | 426 | 444.7 | 414 | 421.25 | 421.25 | -1.1 (-0.26%) | 246,412 |
| 9 Feb 2005 | INR | 419 | 453.7 | 360 | 422.35 | 422.35 | +5.6 (+1.34%) | 2,200,674 |
| 8 Feb 2005 | INR | 422.3 | 425 | 415.1 | 416.75 | 416.75 | -3.4 (-0.81%) | 3,766 |
| 7 Feb 2005 | INR | 417 | 430 | 417 | 420.15 | 420.15 | +13.15 (+3.23%) | 19,610 |
| 4 Feb 2005 | INR | 420 | 420 | 403.5 | 407 | 407 | -7.4 (-1.79%) | 2,617 |
| 3 Feb 2005 | INR | 423.8 | 423.8 | 409.25 | 414.4 | 414.4 | +0.3 (+0.07%) | 8,483 |
| 2 Feb 2005 | INR | 415 | 418 | 410 | 414.1 | 414.1 | -1.3 (-0.31%) | 106,706 |
| 1 Feb 2005 | INR | 420 | 420 | 405 | 415.4 | 415.4 | -4.35 (-1.04%) | 9,383 |
