| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | INR | 325 | 337.5 | 320.1 | 333.1 | 66.62 | +10 (+3.10%) | 989,255 |
| 8 Mar 2005 | INR | 319 | 327.7 | 314 | 323.1 | 64.62 | +3.55 (+1.11%) | 238,745 |
| 7 Mar 2005 | INR | 334 | 336 | 317 | 319.55 | 63.91 | -11.3 (-3.42%) | 422,320 |
| 4 Mar 2005 | INR | 316.7 | 334 | 315.5 | 330.85 | 66.17 | +17.05 (+5.43%) | 1,272,215 |
| 3 Mar 2005 | INR | 299.9 | 316.75 | 299 | 313.8 | 62.76 | +15.45 (+5.18%) | 503,735 |
| 2 Mar 2005 | INR | 289 | 302.9 | 287.2 | 298.35 | 59.67 | +10.65 (+3.70%) | 262,130 |
| 1 Mar 2005 | INR | 287.1 | 292 | 286 | 287.7 | 57.54 | +0.65 (+0.23%) | 58,855 |
| 28 Feb 2005 | INR | 292 | 292.75 | 286 | 287.05 | 57.41 | -1.65 (-0.57%) | 37,515 |
| 25 Feb 2005 | INR | 295 | 297.35 | 286.1 | 288.7 | 57.74 | -5.1 (-1.74%) | 57,380 |
| 24 Feb 2005 | INR | 299.9 | 302 | 292 | 293.8 | 58.76 | -2.7 (-0.91%) | 93,465 |
| 23 Feb 2005 | INR | 293 | 304.8 | 290 | 296.5 | 59.3 | +3.9 (+1.33%) | 150,400 |
| 22 Feb 2005 | INR | 293 | 295 | 290.15 | 292.6 | 58.52 | +2.75 (+0.95%) | 59,875 |
| 21 Feb 2005 | INR | 293 | 296 | 287.2 | 289.85 | 57.97 | -4.05 (-1.38%) | 124,900 |
| 18 Feb 2005 | INR | 304.9 | 304.9 | 292.25 | 293.9 | 58.78 | -7.15 (-2.38%) | 105,550 |
| 17 Feb 2005 | INR | 302.3 | 307.35 | 300.05 | 301.05 | 60.21 | -3.85 (-1.26%) | 63,825 |
| 16 Feb 2005 | INR | 311 | 314 | 303.1 | 304.9 | 60.98 | -0.5 (-0.16%) | 97,880 |
| 15 Feb 2005 | INR | 315 | 315 | 301 | 305.4 | 61.08 | -8 (-2.55%) | 77,395 |
| 14 Feb 2005 | INR | 315 | 321 | 310 | 313.4 | 62.68 | +5 (+1.62%) | 387,000 |
| 11 Feb 2005 | INR | 276 | 313.65 | 276 | 308.4 | 61.68 | +32.5 (+11.78%) | 538,130 |
| 10 Feb 2005 | INR | 285.2 | 286.25 | 271 | 275.9 | 55.18 | -7.9 (-2.78%) | 141,835 |
| 9 Feb 2005 | INR | 292.5 | 292.5 | 282.9 | 283.8 | 56.76 | -6.6 (-2.27%) | 107,545 |
| 8 Feb 2005 | INR | 301 | 301 | 290 | 290.4 | 58.08 | -2.7 (-0.92%) | 22,580 |
| 7 Feb 2005 | INR | 299.75 | 299.75 | 291.4 | 293.1 | 58.62 | -2.8 (-0.95%) | 27,430 |
| 4 Feb 2005 | INR | 296 | 304 | 295.05 | 295.9 | 59.18 | -0.1 (-0.03%) | 48,500 |
| 3 Feb 2005 | INR | 305 | 305 | 294.05 | 296 | 59.2 | -2.65 (-0.89%) | 40,195 |
| 2 Feb 2005 | INR | 291 | 300 | 291 | 298.65 | 59.73 | +8.8 (+3.04%) | 78,200 |
| 1 Feb 2005 | INR | 290 | 296 | 282.1 | 289.85 | 57.97 | -0.5 (-0.17%) | 92,075 |
| 31 Jan 2005 | INR | 300 | 304.9 | 261.1 | 290.35 | 58.07 | -9.9 (-3.30%) | 107,185 |
| 28 Jan 2005 | INR | 301 | 302.5 | 299 | 300.25 | 60.05 | +0.1 (+0.03%) | 36,125 |
| 27 Jan 2005 | INR | 302 | 302 | 297 | 300.15 | 60.03 | +5.35 (+1.81%) | 76,910 |
