| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 86.95 | 87 | 82 | 82.4 | 82.4 | -3.6 (-4.19%) | 85,696 |
| 14 Mar 2005 | INR | 86.7 | 89.2 | 85.5 | 86 | 86 | 0.0 (0.0%) | 91,584 |
| 11 Mar 2005 | INR | 87.95 | 88.9 | 85.2 | 86 | 86 | -1.2 (-1.38%) | 74,948 |
| 10 Mar 2005 | INR | 87.45 | 89 | 86 | 87.2 | 87.2 | -0.25 (-0.29%) | 104,089 |
| 9 Mar 2005 | INR | 91.5 | 92.1 | 86 | 87.45 | 87.45 | -4.05 (-4.43%) | 175,539 |
| 8 Mar 2005 | INR | 89.9 | 93 | 87.65 | 91.5 | 91.5 | +2.45 (+2.75%) | 399,401 |
| 7 Mar 2005 | INR | 91.85 | 92.7 | 88.2 | 89.05 | 89.05 | -1.15 (-1.27%) | 235,017 |
| 4 Mar 2005 | INR | 92.45 | 93.5 | 88 | 90.2 | 90.2 | +0.2 (+0.22%) | 616,309 |
| 3 Mar 2005 | INR | 87 | 91 | 86.15 | 90 | 90 | +3.4 (+3.93%) | 394,975 |
| 2 Mar 2005 | INR | 85.25 | 88.85 | 85 | 86.6 | 86.6 | -0.85 (-0.97%) | 193,665 |
| 1 Mar 2005 | INR | 87 | 88.8 | 85.5 | 87.45 | 87.45 | +1.15 (+1.33%) | 272,338 |
| 28 Feb 2005 | INR | 84.85 | 87.5 | 83 | 86.3 | 86.3 | +2.7 (+3.23%) | 217,998 |
| 25 Feb 2005 | INR | 87.85 | 87.85 | 82.9 | 83.6 | 83.6 | -3.1 (-3.58%) | 305,668 |
| 24 Feb 2005 | INR | 85 | 91.4 | 84.5 | 86.7 | 86.7 | +2.25 (+2.66%) | 799,161 |
| 23 Feb 2005 | INR | 85.95 | 88.4 | 83.75 | 84.45 | 84.45 | -0.95 (-1.11%) | 735,317 |
| 22 Feb 2005 | INR | 78.45 | 86.25 | 78.2 | 85.4 | 85.4 | +7.2 (+9.21%) | 1,579,558 |
| 21 Feb 2005 | INR | 83.2 | 83.2 | 77.55 | 78.2 | 78.2 | -3.5 (-4.28%) | 593,594 |
| 18 Feb 2005 | INR | 84.5 | 87 | 80.9 | 81.7 | 81.7 | -0.8 (-0.97%) | 1,572,165 |
| 17 Feb 2005 | INR | 73.25 | 84 | 73 | 82.5 | 82.5 | +8.45 (+11.41%) | 1,677,221 |
| 16 Feb 2005 | INR | 70.9 | 78 | 69.75 | 74.05 | 74.05 | +4.9 (+7.09%) | 630,752 |
| 15 Feb 2005 | INR | 72.25 | 72.25 | 68.1 | 69.15 | 69.15 | -2.65 (-3.69%) | 128,775 |
| 14 Feb 2005 | INR | 71.5 | 74.8 | 71.25 | 71.8 | 71.8 | +0.25 (+0.35%) | 297,097 |
| 11 Feb 2005 | INR | 67.25 | 74 | 67 | 71.55 | 71.55 | +4.75 (+7.11%) | 517,308 |
| 10 Feb 2005 | INR | 65 | 69.8 | 63.9 | 66.8 | 66.8 | +2.55 (+3.97%) | 386,834 |
| 9 Feb 2005 | INR | 58.5 | 65.05 | 58.5 | 64.25 | 64.25 | +5.85 (+10.02%) | 261,466 |
| 8 Feb 2005 | INR | 60 | 60.4 | 58 | 58.4 | 58.4 | -1.1 (-1.85%) | 51,834 |
| 7 Feb 2005 | INR | 60 | 61.7 | 59.25 | 59.5 | 59.5 | +0.05 (+0.08%) | 60,627 |
| 4 Feb 2005 | INR | 59.8 | 60.9 | 58.5 | 59.45 | 59.45 | +0.1 (+0.17%) | 50,946 |
| 3 Feb 2005 | INR | 60 | 61 | 59 | 59.35 | 59.35 | -0.35 (-0.59%) | 55,921 |
| 2 Feb 2005 | INR | 62 | 62 | 59.45 | 59.7 | 59.7 | -0.65 (-1.08%) | 70,828 |
