| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 577.35 | 577.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 598 | 598 | 574 | 577.35 | 577.35 | -20.5 (-3.43%) | 12,918 |
| 23 Mar 2005 | INR | 602 | 604 | 588.25 | 597.85 | 597.85 | -1.65 (-0.28%) | 36,242 |
| 22 Mar 2005 | INR | 596 | 606.1 | 596 | 599.5 | 599.5 | -0.5 (-0.08%) | 27,017 |
| 21 Mar 2005 | INR | 605 | 605 | 599 | 600 | 600 | +0.65 (+0.11%) | 9,285 |
| 18 Mar 2005 | INR | 606 | 609 | 594 | 599.35 | 599.35 | -7.55 (-1.24%) | 11,130 |
| 17 Mar 2005 | INR | 605.5 | 614 | 605 | 606.9 | 606.9 | -3.7 (-0.61%) | 24,252 |
| 16 Mar 2005 | INR | 610.5 | 617.1 | 609 | 610.6 | 610.6 | +1.35 (+0.22%) | 12,705 |
| 15 Mar 2005 | INR | 614 | 614.85 | 607 | 609.25 | 609.25 | -2.3 (-0.38%) | 21,714 |
| 14 Mar 2005 | INR | 623.5 | 623.5 | 609.1 | 611.55 | 611.55 | -7.6 (-1.23%) | 52,874 |
| 11 Mar 2005 | INR | 632.9 | 633.75 | 617 | 619.15 | 619.15 | -10.75 (-1.71%) | 195,141 |
| 10 Mar 2005 | INR | 627.95 | 633 | 626 | 629.9 | 629.9 | +6.4 (+1.03%) | 19,049 |
| 9 Mar 2005 | INR | 626 | 635 | 615.05 | 623.5 | 623.5 | -1.4 (-0.22%) | 11,593 |
| 8 Mar 2005 | INR | 629 | 635 | 623 | 624.9 | 624.9 | -2.6 (-0.41%) | 10,213 |
| 7 Mar 2005 | INR | 611.1 | 642.7 | 611.1 | 627.5 | 627.5 | -9.45 (-1.48%) | 19,159 |
| 4 Mar 2005 | INR | 637 | 646 | 627.4 | 636.95 | 636.95 | +4.4 (+0.70%) | 44,288 |
| 3 Mar 2005 | INR | 636 | 636 | 628 | 632.55 | 632.55 | +3.05 (+0.48%) | 5,184 |
| 2 Mar 2005 | INR | 638 | 639.9 | 626.15 | 629.5 | 629.5 | -1.05 (-0.17%) | 8,945 |
| 1 Mar 2005 | INR | 639 | 640 | 628.1 | 630.55 | 630.55 | -14.6 (-2.26%) | 9,056 |
| 28 Feb 2005 | INR | 635 | 649 | 626.2 | 645.15 | 645.15 | +10.75 (+1.69%) | 31,888 |
| 25 Feb 2005 | INR | 630 | 640 | 622 | 634.4 | 634.4 | +16.05 (+2.60%) | 61,814 |
| 24 Feb 2005 | INR | 610 | 623.65 | 598.25 | 618.35 | 618.35 | +13.2 (+2.18%) | 85,266 |
| 23 Feb 2005 | INR | 612 | 616 | 602.05 | 605.15 | 605.15 | -6.85 (-1.12%) | 6,335 |
| 22 Feb 2005 | INR | 611 | 617 | 607.05 | 612 | 612 | -0.65 (-0.11%) | 10,835 |
| 21 Feb 2005 | INR | 618 | 620 | 610 | 612.65 | 612.65 | -8.5 (-1.37%) | 10,937 |
| 18 Feb 2005 | INR | 627.6 | 638 | 620 | 621.15 | 621.15 | -1.55 (-0.25%) | 10,162 |
| 17 Feb 2005 | INR | 625 | 626.45 | 620 | 622.7 | 622.7 | -0.2 (-0.03%) | 10,896 |
| 16 Feb 2005 | INR | 633 | 640 | 620 | 622.9 | 622.9 | -9.5 (-1.50%) | 11,247 |
| 15 Feb 2005 | INR | 637 | 638.5 | 628.2 | 632.4 | 632.4 | -9.9 (-1.54%) | 8,024 |
| 14 Feb 2005 | INR | 638.7 | 651.8 | 632.1 | 642.3 | 642.3 | +14.35 (+2.29%) | 34,744 |
