| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 141.6 | 145 | 133.1 | 141.25 | 14.125 | -0.35 (-0.25%) | 133,331 |
| 23 Mar 2005 | INR | 149.25 | 149.5 | 140 | 141.6 | 14.16 | -6.45 (-4.36%) | 77,432 |
| 22 Mar 2005 | INR | 156.5 | 159 | 147.05 | 148.05 | 14.805 | -8 (-5.13%) | 82,944 |
| 21 Mar 2005 | INR | 161 | 163.4 | 155.05 | 156.05 | 15.605 | -1.75 (-1.11%) | 87,517 |
| 18 Mar 2005 | INR | 160 | 163 | 156.2 | 157.8 | 15.78 | 0.0 (0.0%) | 152,946 |
| 17 Mar 2005 | INR | 164.9 | 164.9 | 155.7 | 157.8 | 15.78 | -6.1 (-3.72%) | 94,687 |
| 16 Mar 2005 | INR | 172.7 | 173.45 | 162.1 | 163.9 | 16.39 | -6.45 (-3.79%) | 214,431 |
| 15 Mar 2005 | INR | 165.9 | 181.4 | 162.55 | 170.35 | 17.035 | +6.1 (+3.71%) | 988,315 |
| 14 Mar 2005 | INR | 162.75 | 166.9 | 158.2 | 164.25 | 16.425 | +2.95 (+1.83%) | 90,874 |
| 11 Mar 2005 | INR | 163.9 | 167.75 | 160.5 | 161.3 | 16.13 | -0.75 (-0.46%) | 80,440 |
| 10 Mar 2005 | INR | 163.5 | 166.85 | 161 | 162.05 | 16.205 | -0.9 (-0.55%) | 82,986 |
| 9 Mar 2005 | INR | 171 | 174.45 | 162.05 | 162.95 | 16.295 | -7.1 (-4.18%) | 102,737 |
| 8 Mar 2005 | INR | 169.6 | 176.8 | 167 | 170.05 | 17.005 | +0.9 (+0.53%) | 138,584 |
| 7 Mar 2005 | INR | 172.1 | 172.85 | 168 | 169.15 | 16.915 | -1.75 (-1.02%) | 82,167 |
| 4 Mar 2005 | INR | 175.9 | 178.4 | 170 | 170.9 | 17.09 | -3.05 (-1.75%) | 159,634 |
| 3 Mar 2005 | INR | 174.5 | 176.7 | 172.5 | 173.95 | 17.395 | +0.85 (+0.49%) | 126,352 |
| 2 Mar 2005 | INR | 174.5 | 178.7 | 172 | 173.1 | 17.31 | +0.25 (+0.14%) | 238,326 |
| 1 Mar 2005 | INR | 187.95 | 188 | 171.6 | 172.85 | 17.285 | -13.75 (-7.37%) | 611,757 |
| 28 Feb 2005 | INR | 160.9 | 190 | 158 | 186.6 | 18.66 | +27.3 (+17.14%) | 1,117,637 |
| 25 Feb 2005 | INR | 168.5 | 168.5 | 157.05 | 159.3 | 15.93 | -5.95 (-3.60%) | 73,747 |
| 24 Feb 2005 | INR | 168.85 | 172 | 163 | 165.25 | 16.525 | -1.95 (-1.17%) | 112,605 |
| 23 Feb 2005 | INR | 167 | 173 | 164.5 | 167.2 | 16.72 | +2 (+1.21%) | 171,422 |
| 22 Feb 2005 | INR | 166.95 | 168.9 | 164 | 165.2 | 16.52 | -1.45 (-0.87%) | 110,937 |
| 21 Feb 2005 | INR | 171.5 | 175 | 165.2 | 166.65 | 16.665 | -6.65 (-3.84%) | 138,109 |
| 18 Feb 2005 | INR | 169.4 | 177 | 168.1 | 173.3 | 17.33 | +6.85 (+4.12%) | 393,403 |
| 17 Feb 2005 | INR | 170.45 | 172.7 | 164.9 | 166.45 | 16.645 | -4.9 (-2.86%) | 183,413 |
| 16 Feb 2005 | INR | 179.8 | 181.5 | 168.35 | 171.35 | 17.135 | -6.5 (-3.65%) | 277,934 |
| 15 Feb 2005 | INR | 181 | 187.5 | 175.25 | 177.85 | 17.785 | -1.4 (-0.78%) | 418,548 |
| 14 Feb 2005 | INR | 182.95 | 187.55 | 178 | 179.25 | 17.925 | -2.25 (-1.24%) | 205,595 |
| 11 Feb 2005 | INR | 180.45 | 190 | 180.1 | 181.5 | 18.15 | -1.25 (-0.68%) | 427,333 |
