| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 71.6 | 71.7 | 68 | 68.5 | 68.5 | -2.55 (-3.59%) | 124,975 |
| 21 Mar 2005 | INR | 72.4 | 72.8 | 70.75 | 71.05 | 71.05 | -0.55 (-0.77%) | 85,300 |
| 18 Mar 2005 | INR | 73 | 73.35 | 70.6 | 71.6 | 71.6 | -1.05 (-1.45%) | 153,584 |
| 17 Mar 2005 | INR | 73.65 | 74.75 | 72.5 | 72.65 | 72.65 | -1 (-1.36%) | 132,623 |
| 16 Mar 2005 | INR | 74 | 76 | 73.45 | 73.65 | 73.65 | +0.2 (+0.27%) | 244,178 |
| 15 Mar 2005 | INR | 75.1 | 75.9 | 73.1 | 73.45 | 73.45 | -0.85 (-1.14%) | 167,476 |
| 14 Mar 2005 | INR | 75.8 | 75.9 | 74.1 | 74.3 | 74.3 | -0.8 (-1.07%) | 123,955 |
| 11 Mar 2005 | INR | 76 | 76.9 | 74.65 | 75.1 | 75.1 | -0.55 (-0.73%) | 150,491 |
| 10 Mar 2005 | INR | 75.9 | 77.6 | 75 | 75.65 | 75.65 | +0.15 (+0.20%) | 170,002 |
| 9 Mar 2005 | INR | 78 | 78.5 | 75.1 | 75.5 | 75.5 | -1.9 (-2.45%) | 166,570 |
| 8 Mar 2005 | INR | 80 | 80.4 | 76.8 | 77.4 | 77.4 | -2.25 (-2.82%) | 259,502 |
| 7 Mar 2005 | INR | 79.7 | 82.3 | 79.15 | 79.65 | 79.65 | +0.65 (+0.82%) | 521,748 |
| 4 Mar 2005 | INR | 77.4 | 81.2 | 76.3 | 79 | 79 | +2.35 (+3.07%) | 903,499 |
| 3 Mar 2005 | INR | 75 | 77.5 | 74.65 | 76.65 | 76.65 | +2.4 (+3.23%) | 380,218 |
| 2 Mar 2005 | INR | 74.9 | 75.9 | 73.9 | 74.25 | 74.25 | +0.25 (+0.34%) | 144,714 |
| 1 Mar 2005 | INR | 75 | 76.3 | 73.55 | 74 | 74 | -0.85 (-1.14%) | 143,115 |
| 28 Feb 2005 | INR | 75.8 | 77 | 73.8 | 74.85 | 74.85 | +1.55 (+2.11%) | 193,924 |
| 25 Feb 2005 | INR | 75.9 | 76.4 | 72.9 | 73.3 | 73.3 | -1.75 (-2.33%) | 138,812 |
| 24 Feb 2005 | INR | 75.7 | 76.75 | 74.85 | 75.05 | 75.05 | 0.0 (0.0%) | 102,114 |
| 23 Feb 2005 | INR | 76 | 77.25 | 74.5 | 75.05 | 75.05 | -0.75 (-0.99%) | 139,093 |
| 22 Feb 2005 | INR | 76.6 | 76.6 | 75.05 | 75.8 | 75.8 | -0.15 (-0.20%) | 94,085 |
| 21 Feb 2005 | INR | 78.8 | 78.8 | 75.55 | 75.95 | 75.95 | -1.9 (-2.44%) | 148,324 |
| 18 Feb 2005 | INR | 74.5 | 80.25 | 74.5 | 77.85 | 77.85 | +2.65 (+3.52%) | 474,335 |
| 17 Feb 2005 | INR | 76.5 | 76.5 | 73.55 | 75.2 | 75.2 | -1 (-1.31%) | 145,303 |
| 16 Feb 2005 | INR | 78.7 | 78.9 | 75.7 | 76.2 | 76.2 | -1.25 (-1.61%) | 141,077 |
| 15 Feb 2005 | INR | 79.9 | 79.95 | 77.1 | 77.45 | 77.45 | -1.9 (-2.39%) | 173,729 |
| 14 Feb 2005 | INR | 81.45 | 82.45 | 78.6 | 79.35 | 79.35 | -0.95 (-1.18%) | 364,620 |
| 11 Feb 2005 | INR | 82.2 | 82.5 | 79.75 | 80.3 | 80.3 | -1 (-1.23%) | 213,707 |
| 10 Feb 2005 | INR | 80.5 | 83.75 | 80.35 | 81.3 | 81.3 | +1.4 (+1.75%) | 446,110 |
| 9 Feb 2005 | INR | 80.4 | 81.4 | 79.5 | 79.9 | 79.9 | +0.6 (+0.76%) | 176,586 |
