| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 133.5 | 135.95 | 132 | 132.35 | 132.35 | -1.75 (-1.30%) | 23,780 |
| 23 Mar 2005 | INR | 136.15 | 140 | 133 | 134.1 | 134.1 | -4.65 (-3.35%) | 22,355 |
| 22 Mar 2005 | INR | 145.55 | 145.55 | 136.3 | 138.75 | 138.75 | -6.55 (-4.51%) | 25,778 |
| 21 Mar 2005 | INR | 143 | 148 | 143 | 145.3 | 145.3 | +2.05 (+1.43%) | 26,774 |
| 18 Mar 2005 | INR | 142.5 | 145 | 141.2 | 143.25 | 143.25 | -0.55 (-0.38%) | 20,641 |
| 17 Mar 2005 | INR | 146.95 | 147 | 143 | 143.8 | 143.8 | -3.05 (-2.08%) | 15,491 |
| 16 Mar 2005 | INR | 153 | 153.25 | 145.05 | 146.85 | 146.85 | -6.45 (-4.21%) | 25,273 |
| 15 Mar 2005 | INR | 155.25 | 156.5 | 152 | 153.3 | 153.3 | -0.9 (-0.58%) | 67,502 |
| 14 Mar 2005 | INR | 156 | 156 | 152.6 | 154.2 | 154.2 | +1.65 (+1.08%) | 38,233 |
| 11 Mar 2005 | INR | 152.25 | 154.4 | 151.5 | 152.55 | 152.55 | -0.6 (-0.39%) | 48,577 |
| 10 Mar 2005 | INR | 154 | 155.3 | 152 | 153.15 | 153.15 | -0.2 (-0.13%) | 75,494 |
| 9 Mar 2005 | INR | 153.25 | 156.7 | 151.2 | 153.35 | 153.35 | +1.1 (+0.72%) | 204,436 |
| 8 Mar 2005 | INR | 147 | 153.5 | 146.25 | 152.25 | 152.25 | +5.65 (+3.85%) | 141,512 |
| 7 Mar 2005 | INR | 145.9 | 148.45 | 145.25 | 146.6 | 146.6 | +3 (+2.09%) | 86,132 |
| 4 Mar 2005 | INR | 142.8 | 144.55 | 140.75 | 143.6 | 143.6 | +2.9 (+2.06%) | 49,175 |
| 3 Mar 2005 | INR | 135.7 | 142.1 | 135.7 | 140.7 | 140.7 | +5.85 (+4.34%) | 60,053 |
| 2 Mar 2005 | INR | 134.1 | 139.8 | 133.4 | 134.85 | 134.85 | +1.25 (+0.94%) | 14,304 |
| 1 Mar 2005 | INR | 134.1 | 134.5 | 133 | 133.6 | 133.6 | +0.1 (+0.07%) | 9,506 |
| 28 Feb 2005 | INR | 136 | 136 | 133 | 133.5 | 133.5 | +0.1 (+0.07%) | 11,220 |
| 25 Feb 2005 | INR | 136.5 | 136.65 | 133 | 133.4 | 133.4 | -2.05 (-1.51%) | 11,216 |
| 24 Feb 2005 | INR | 137 | 138 | 135.15 | 135.45 | 135.45 | -1.85 (-1.35%) | 10,053 |
| 23 Feb 2005 | INR | 137 | 139 | 136.55 | 137.3 | 137.3 | +0.4 (+0.29%) | 5,166 |
| 22 Feb 2005 | INR | 138 | 139.25 | 136.25 | 136.9 | 136.9 | -1.2 (-0.87%) | 8,249 |
| 21 Feb 2005 | INR | 140 | 140.8 | 137.5 | 138.1 | 138.1 | -0.45 (-0.32%) | 13,161 |
| 18 Feb 2005 | INR | 140.3 | 141 | 138.1 | 138.55 | 138.55 | -0.45 (-0.32%) | 10,768 |
| 17 Feb 2005 | INR | 139 | 140.95 | 137.1 | 139 | 139 | +0.65 (+0.47%) | 7,967 |
| 16 Feb 2005 | INR | 142.5 | 144 | 137.1 | 138.35 | 138.35 | -3.55 (-2.50%) | 14,752 |
| 15 Feb 2005 | INR | 144 | 144 | 141.25 | 141.9 | 141.9 | -3.35 (-2.31%) | 24,106 |
| 14 Feb 2005 | INR | 145.1 | 146.8 | 144 | 145.25 | 145.25 | +1.7 (+1.18%) | 27,873 |
| 11 Feb 2005 | INR | 143 | 145.7 | 142.65 | 143.55 | 143.55 | +0.55 (+0.38%) | 23,513 |
