| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | INR | 2,184.7 | 2,218 | 2,144.2 | 2,204.4 | 220.44 | +25.5 (+1.17%) | 183,800 |
| 3 Mar 2005 | INR | 2,090.4 | 2,184.7 | 2,083 | 2,178.9 | 217.89 | +90 (+4.31%) | 143,400 |
| 2 Mar 2005 | INR | 2,054.2 | 2,100 | 2,048 | 2,088.9 | 208.89 | +0.6 (+0.03%) | 90,100 |
| 1 Mar 2005 | INR | 2,084 | 2,100 | 2,046 | 2,088.3 | 208.83 | +21.5 (+1.04%) | 71,500 |
| 28 Feb 2005 | INR | 2,030.1 | 2,078.7 | 2,020 | 2,066.8 | 206.68 | +27.6 (+1.35%) | 170,300 |
| 25 Feb 2005 | INR | 2,087 | 2,087 | 2,024.3 | 2,039.2 | 203.92 | +13.1 (+0.65%) | 181,200 |
| 24 Feb 2005 | INR | 2,092.7 | 2,092.7 | 2,004.5 | 2,026.1 | 202.61 | -54.1 (-2.60%) | 209,800 |
| 23 Feb 2005 | INR | 2,109.6 | 2,114 | 2,062.3 | 2,080.2 | 208.02 | -22.2 (-1.06%) | 84,400 |
| 22 Feb 2005 | INR | 2,064 | 2,109.6 | 2,054.7 | 2,102.4 | 210.24 | +46.9 (+2.28%) | 109,700 |
| 21 Feb 2005 | INR | 2,080 | 2,089.7 | 2,054 | 2,055.5 | 205.55 | -18.5 (-0.89%) | 71,500 |
| 18 Feb 2005 | INR | 2,080 | 2,104 | 2,070 | 2,074 | 207.4 | -2 (-0.10%) | 62,600 |
| 17 Feb 2005 | INR | 2,090 | 2,099.9 | 2,054 | 2,076 | 207.6 | -15.8 (-0.76%) | 60,300 |
| 16 Feb 2005 | INR | 2,142 | 2,142 | 2,070.5 | 2,091.8 | 209.18 | -44.8 (-2.10%) | 114,900 |
| 15 Feb 2005 | INR | 2,212 | 2,212 | 2,130 | 2,136.6 | 213.66 | -21.2 (-0.98%) | 76,500 |
| 14 Feb 2005 | INR | 2,175 | 2,198 | 2,140.1 | 2,157.8 | 215.78 | -15.6 (-0.72%) | 67,600 |
| 11 Feb 2005 | INR | 2,159.8 | 2,180 | 2,128 | 2,173.4 | 217.34 | +31.8 (+1.48%) | 134,500 |
| 10 Feb 2005 | INR | 2,198 | 2,198 | 2,120.3 | 2,141.6 | 214.16 | -4.4 (-0.21%) | 51,600 |
| 9 Feb 2005 | INR | 2,126.3 | 2,168 | 2,126.3 | 2,146 | 214.6 | +6.5 (+0.30%) | 62,300 |
| 8 Feb 2005 | INR | 2,179.6 | 2,179.6 | 2,100.7 | 2,139.5 | 213.95 | +7.8 (+0.37%) | 73,100 |
| 7 Feb 2005 | INR | 2,179.8 | 2,179.8 | 2,130 | 2,131.7 | 213.17 | -22.5 (-1.04%) | 47,600 |
| 4 Feb 2005 | INR | 2,140 | 2,168 | 2,111 | 2,154.2 | 215.42 | +33.5 (+1.58%) | 102,700 |
| 3 Feb 2005 | INR | 2,080 | 2,133.6 | 2,074.3 | 2,120.7 | 212.07 | +48.7 (+2.35%) | 161,300 |
| 2 Feb 2005 | INR | 2,052 | 2,119.6 | 2,052 | 2,072 | 207.2 | -21.8 (-1.04%) | 167,300 |
| 1 Feb 2005 | INR | 2,090 | 2,142 | 2,052.7 | 2,093.8 | 209.38 | +15.4 (+0.74%) | 130,500 |
| 31 Jan 2005 | INR | 2,110 | 2,137.8 | 2,070 | 2,078.4 | 207.84 | -4.5 (-0.22%) | 77,300 |
| 28 Jan 2005 | INR | 2,018 | 2,120 | 2,010.1 | 2,082.9 | 208.29 | +74 (+3.68%) | 222,900 |
| 27 Jan 2005 | INR | 2,020 | 2,028.9 | 2,002 | 2,008.9 | 200.89 | -5.6 (-0.28%) | 155,800 |
| 25 Jan 2005 | INR | 2,022 | 2,039.6 | 1,970 | 2,014.5 | 201.45 | -49.7 (-2.41%) | 220,200 |
| 24 Jan 2005 | INR | 2,064.2 | 2,064.2 | 2,064.2 | 2,064.2 | 206.42 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 2,044.5 | 2,082.3 | 2,004 | 2,064.2 | 206.42 | +20.3 (+0.99%) | 176,200 |
