| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 610 | 611 | 580 | 589.75 | 117.95 | -25.3 (-4.11%) | 27,255 |
| 23 Mar 2005 | INR | 628 | 632 | 590 | 615.05 | 123.01 | -16.25 (-2.57%) | 11,305 |
| 22 Mar 2005 | INR | 645 | 654.7 | 620 | 631.3 | 126.26 | -11 (-1.71%) | 22,455 |
| 21 Mar 2005 | INR | 644.7 | 665 | 627 | 642.3 | 128.46 | +0.5 (+0.08%) | 73,060 |
| 18 Mar 2005 | INR | 634.7 | 645 | 634.7 | 641.8 | 128.36 | +9.05 (+1.43%) | 14,005 |
| 17 Mar 2005 | INR | 633.7 | 642 | 625.15 | 632.75 | 126.55 | +3.45 (+0.55%) | 12,255 |
| 16 Mar 2005 | INR | 625 | 655 | 618.5 | 629.3 | 125.86 | +5.5 (+0.88%) | 57,310 |
| 15 Mar 2005 | INR | 671 | 671 | 620 | 623.8 | 124.76 | -46.05 (-6.87%) | 215,940 |
| 14 Mar 2005 | INR | 702 | 702 | 665 | 669.85 | 133.97 | -22.45 (-3.24%) | 10,750 |
| 11 Mar 2005 | INR | 649 | 729 | 613 | 692.3 | 138.46 | +61.1 (+9.68%) | 148,845 |
| 10 Mar 2005 | INR | 619.9 | 645 | 616 | 631.2 | 126.24 | +25 (+4.12%) | 2,375 |
| 9 Mar 2005 | INR | 612.5 | 620.75 | 606 | 606.2 | 121.24 | -11.65 (-1.89%) | 4,550 |
| 8 Mar 2005 | INR | 622 | 622 | 615 | 617.85 | 123.57 | 0.0 (0.0%) | 7,180 |
| 7 Mar 2005 | INR | 610 | 629.75 | 592.2 | 617.85 | 123.57 | +5.1 (+0.83%) | 63,035 |
| 4 Mar 2005 | INR | 610.05 | 630 | 610.05 | 612.75 | 122.55 | -11.8 (-1.89%) | 33,015 |
| 3 Mar 2005 | INR | 615 | 625 | 615 | 624.55 | 124.91 | +10 (+1.63%) | 1,930 |
| 2 Mar 2005 | INR | 615 | 620 | 610 | 614.55 | 122.91 | +4.55 (+0.75%) | 2,125 |
| 1 Mar 2005 | INR | 605 | 615 | 605 | 610 | 122 | -5.2 (-0.85%) | 1,365 |
| 28 Feb 2005 | INR | 605 | 625 | 605 | 615.2 | 123.04 | -0.9 (-0.15%) | 38,050 |
| 25 Feb 2005 | INR | 613 | 625 | 610 | 616.1 | 123.22 | -6.75 (-1.08%) | 108,980 |
| 24 Feb 2005 | INR | 600.05 | 639.65 | 600.05 | 622.85 | 124.57 | +24.85 (+4.16%) | 9,815 |
| 23 Feb 2005 | INR | 598 | 603 | 590 | 598 | 119.6 | +8.45 (+1.43%) | 13,280 |
| 22 Feb 2005 | INR | 595 | 600 | 585 | 589.55 | 117.91 | -10.8 (-1.80%) | 2,135 |
| 21 Feb 2005 | INR | 599.95 | 605 | 598 | 600.35 | 120.07 | +0.35 (+0.06%) | 11,235 |
| 18 Feb 2005 | INR | 586 | 601.9 | 586 | 600 | 120 | +0.05 (+0.01%) | 3,100 |
| 17 Feb 2005 | INR | 598 | 600 | 597.95 | 599.95 | 119.99 | +0.5 (+0.08%) | 13,860 |
| 16 Feb 2005 | INR | 594 | 600 | 590.05 | 599.45 | 119.89 | -0.05 (-0.01%) | 7,640 |
| 15 Feb 2005 | INR | 594 | 600 | 590 | 599.5 | 119.9 | +5.7 (+0.96%) | 17,110 |
| 14 Feb 2005 | INR | 608 | 608 | 588 | 593.8 | 118.76 | +0.95 (+0.16%) | 2,470 |
| 11 Feb 2005 | INR | 600 | 600 | 586.1 | 592.85 | 118.57 | -6.3 (-1.05%) | 3,670 |
