| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 425.3 | 430 | 416.5 | 418.2 | 418.2 | -7.45 (-1.75%) | 92,200 |
| 23 Mar 2005 | INR | 426 | 435.6 | 425 | 425.65 | 425.65 | -0.3 (-0.07%) | 134,151 |
| 22 Mar 2005 | INR | 441.25 | 441.25 | 425 | 425.95 | 425.95 | -15.05 (-3.41%) | 110,803 |
| 21 Mar 2005 | INR | 451.7 | 452.3 | 440 | 441 | 441 | -6.95 (-1.55%) | 72,522 |
| 18 Mar 2005 | INR | 451.1 | 456 | 445 | 447.95 | 447.95 | -4.35 (-0.96%) | 55,984 |
| 17 Mar 2005 | INR | 458 | 459.95 | 450.5 | 452.3 | 452.3 | -5.95 (-1.30%) | 48,875 |
| 16 Mar 2005 | INR | 468.2 | 468.95 | 457 | 458.25 | 458.25 | -7.95 (-1.71%) | 50,984 |
| 15 Mar 2005 | INR | 470.7 | 473 | 465 | 466.2 | 466.2 | -3.85 (-0.82%) | 50,579 |
| 14 Mar 2005 | INR | 475 | 477.5 | 466 | 470.05 | 470.05 | -4.4 (-0.93%) | 57,242 |
| 11 Mar 2005 | INR | 469.45 | 479 | 466 | 474.45 | 474.45 | +7.45 (+1.60%) | 141,020 |
| 10 Mar 2005 | INR | 470.7 | 475.85 | 465 | 467 | 467 | +0.65 (+0.14%) | 97,059 |
| 9 Mar 2005 | INR | 480.05 | 482.9 | 463.4 | 466.35 | 466.35 | -10.45 (-2.19%) | 110,205 |
| 8 Mar 2005 | INR | 465.2 | 479 | 463.25 | 476.8 | 476.8 | +9.95 (+2.13%) | 201,228 |
| 7 Mar 2005 | INR | 466.2 | 468.95 | 463.25 | 466.85 | 466.85 | +1.2 (+0.26%) | 94,938 |
| 4 Mar 2005 | INR | 464 | 469.35 | 462.05 | 465.65 | 465.65 | +5.65 (+1.23%) | 133,736 |
| 3 Mar 2005 | INR | 455 | 464.9 | 454 | 460 | 460 | +6.25 (+1.38%) | 96,695 |
| 2 Mar 2005 | INR | 459.9 | 459.9 | 452 | 453.75 | 453.75 | -2.3 (-0.50%) | 63,603 |
| 1 Mar 2005 | INR | 462 | 463.9 | 455 | 456.05 | 456.05 | -4.45 (-0.97%) | 43,789 |
| 28 Feb 2005 | INR | 465 | 474 | 455.2 | 460.5 | 460.5 | +7.7 (+1.70%) | 223,652 |
| 25 Feb 2005 | INR | 462.3 | 462.3 | 450.5 | 452.8 | 452.8 | -3.45 (-0.76%) | 68,604 |
| 24 Feb 2005 | INR | 462.5 | 468.7 | 454.15 | 456.25 | 456.25 | -3.7 (-0.80%) | 116,198 |
| 23 Feb 2005 | INR | 452 | 470 | 450 | 459.95 | 459.95 | +7.85 (+1.74%) | 158,641 |
| 22 Feb 2005 | INR | 450.9 | 454 | 447.05 | 452.1 | 452.1 | +3.7 (+0.83%) | 69,783 |
| 21 Feb 2005 | INR | 458 | 461 | 447.05 | 448.4 | 448.4 | -8.3 (-1.82%) | 111,472 |
| 18 Feb 2005 | INR | 464 | 465 | 455.55 | 456.7 | 456.7 | -4.05 (-0.88%) | 92,360 |
| 17 Feb 2005 | INR | 464.35 | 466.95 | 460.05 | 460.75 | 460.75 | -3.55 (-0.76%) | 132,174 |
| 16 Feb 2005 | INR | 470.5 | 471 | 463.25 | 464.3 | 464.3 | -2.65 (-0.57%) | 54,565 |
| 15 Feb 2005 | INR | 471 | 474 | 465.1 | 466.95 | 466.95 | -3.8 (-0.81%) | 57,405 |
| 14 Feb 2005 | INR | 479.9 | 479.9 | 469 | 470.75 | 470.75 | -4.3 (-0.91%) | 44,096 |
| 11 Feb 2005 | INR | 482 | 482.3 | 474 | 475.05 | 475.05 | -3.35 (-0.70%) | 49,633 |
