| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 219.7 | 222.45 | 218.2 | 219.2 | 219.2 | -0.05 (-0.02%) | 47,254 |
| 17 Mar 2005 | INR | 223.3 | 223.3 | 218.45 | 219.25 | 219.25 | -0.65 (-0.30%) | 69,443 |
| 16 Mar 2005 | INR | 223.15 | 223.15 | 219.35 | 219.9 | 219.9 | +0.3 (+0.14%) | 56,781 |
| 15 Mar 2005 | INR | 224.25 | 226.05 | 218.35 | 219.6 | 219.6 | -1.95 (-0.88%) | 55,526 |
| 14 Mar 2005 | INR | 222.6 | 225.7 | 220.6 | 221.55 | 221.55 | -0.55 (-0.25%) | 67,251 |
| 11 Mar 2005 | INR | 227.5 | 229.65 | 219.7 | 222.1 | 222.1 | -4.25 (-1.88%) | 73,596 |
| 10 Mar 2005 | INR | 230.8 | 232 | 223.35 | 226.35 | 226.35 | -4.4 (-1.91%) | 74,268 |
| 9 Mar 2005 | INR | 236.7 | 238.4 | 229.7 | 230.75 | 230.75 | -6.4 (-2.70%) | 80,453 |
| 8 Mar 2005 | INR | 236.05 | 238.95 | 234.6 | 237.15 | 237.15 | +2.6 (+1.11%) | 272,509 |
| 7 Mar 2005 | INR | 235.45 | 236.95 | 229 | 234.55 | 234.55 | -0.85 (-0.36%) | 88,246 |
| 4 Mar 2005 | INR | 235.15 | 238.4 | 233.7 | 235.4 | 235.4 | +1.2 (+0.51%) | 152,716 |
| 3 Mar 2005 | INR | 233.15 | 236.05 | 231.9 | 234.2 | 234.2 | +2.35 (+1.01%) | 220,083 |
| 2 Mar 2005 | INR | 235.7 | 235.7 | 230.15 | 231.85 | 231.85 | +0.4 (+0.17%) | 76,746 |
| 1 Mar 2005 | INR | 237.45 | 237.45 | 229.7 | 231.45 | 231.45 | -2.15 (-0.92%) | 140,016 |
| 28 Feb 2005 | INR | 224.25 | 235.85 | 223.35 | 233.6 | 233.6 | +9.9 (+4.43%) | 262,425 |
| 25 Feb 2005 | INR | 227.85 | 228.75 | 221.5 | 223.7 | 223.7 | -3.2 (-1.41%) | 127,789 |
| 24 Feb 2005 | INR | 223.35 | 228.35 | 223.35 | 226.9 | 226.9 | +2.85 (+1.27%) | 114,021 |
| 23 Feb 2005 | INR | 224.4 | 228.05 | 222.8 | 224.05 | 224.05 | -0.05 (-0.02%) | 83,895 |
| 22 Feb 2005 | INR | 228.4 | 228.4 | 222.8 | 224.1 | 224.1 | -3.5 (-1.54%) | 109,499 |
| 21 Feb 2005 | INR | 235.85 | 235.85 | 226.25 | 227.6 | 227.6 | +0.15 (+0.07%) | 130,460 |
| 18 Feb 2005 | INR | 233.3 | 233.5 | 226.95 | 227.45 | 227.45 | -4.4 (-1.90%) | 107,654 |
| 17 Feb 2005 | INR | 229.65 | 233.3 | 224.25 | 231.85 | 231.85 | +2.2 (+0.96%) | 188,195 |
| 16 Feb 2005 | INR | 232.4 | 233.3 | 227.2 | 229.65 | 229.65 | -2.15 (-0.93%) | 171,342 |
| 15 Feb 2005 | INR | 233.3 | 234.25 | 227.5 | 231.8 | 231.8 | -3 (-1.28%) | 173,193 |
| 14 Feb 2005 | INR | 233.85 | 235.85 | 231.7 | 234.8 | 234.8 | +4.35 (+1.89%) | 278,358 |
| 11 Feb 2005 | INR | 226.25 | 231.3 | 224.5 | 230.45 | 230.45 | +3.05 (+1.34%) | 298,157 |
| 10 Feb 2005 | INR | 230.6 | 233.15 | 224.8 | 227.4 | 227.4 | -1.45 (-0.63%) | 351,629 |
| 9 Feb 2005 | INR | 226.9 | 239.65 | 225.35 | 228.85 | 228.85 | +5.35 (+2.39%) | 938,025 |
| 8 Feb 2005 | INR | 210.6 | 230.6 | 210.6 | 223.5 | 223.5 | +14.75 (+7.07%) | 1,647,056 |
| 7 Feb 2005 | INR | 197.1 | 210.6 | 197.1 | 208.75 | 208.75 | +12.9 (+6.59%) | 571,542 |
