| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | INR | 88.53 | 88.64 | 86.4 | 86.99 | 86.99 | -1.51 (-1.71%) | 308,953 |
| 28 Feb 2005 | INR | 90.65 | 93.88 | 84.91 | 88.5 | 88.5 | -4.25 (-4.58%) | 391,050 |
| 25 Feb 2005 | INR | 93.88 | 94.93 | 91.73 | 92.75 | 92.75 | -2.11 (-2.22%) | 80,325 |
| 24 Feb 2005 | INR | 95.25 | 95.28 | 93.87 | 94.86 | 94.86 | -0.39 (-0.41%) | 479,278 |
| 23 Feb 2005 | INR | 97.07 | 97.07 | 93.66 | 95.25 | 95.25 | -0.74 (-0.77%) | 29,972 |
| 22 Feb 2005 | INR | 95.79 | 96 | 94.72 | 95.99 | 95.99 | +0.43 (+0.45%) | 262,003 |
| 21 Feb 2005 | INR | 95.79 | 96 | 94.93 | 95.56 | 95.56 | +0.43 (+0.45%) | 550,444 |
| 18 Feb 2005 | INR | 93.97 | 95.99 | 93.45 | 95.13 | 95.13 | +0.35 (+0.37%) | 145,078 |
| 17 Feb 2005 | INR | 89.07 | 95.47 | 89.07 | 94.78 | 94.78 | -0.06 (-0.06%) | 123,300 |
| 16 Feb 2005 | INR | 95.47 | 95.47 | 93.55 | 94.84 | 94.84 | -0.03 (-0.03%) | 135,244 |
| 15 Feb 2005 | INR | 91.2 | 95.47 | 89.71 | 94.87 | 94.87 | +5.64 (+6.32%) | 336,487 |
| 14 Feb 2005 | INR | 88.53 | 90.67 | 88.53 | 89.23 | 89.23 | -0.27 (-0.30%) | 34,791 |
| 11 Feb 2005 | INR | 87.6 | 90.13 | 87.6 | 89.5 | 89.5 | +0.84 (+0.95%) | 9,225 |
| 10 Feb 2005 | INR | 89.39 | 89.87 | 88.53 | 88.66 | 88.66 | -1.14 (-1.27%) | 5,766 |
| 9 Feb 2005 | INR | 87.69 | 90.67 | 87.48 | 89.8 | 89.8 | +1.92 (+2.18%) | 75,150 |
| 8 Feb 2005 | INR | 88 | 88.53 | 87.39 | 87.88 | 87.88 | -0.21 (-0.24%) | 216,094 |
| 7 Feb 2005 | INR | 88 | 89.6 | 87.47 | 88.09 | 88.09 | +0.04 (+0.05%) | 34,631 |
| 4 Feb 2005 | INR | 89.07 | 89.07 | 87.58 | 88.05 | 88.05 | -0.52 (-0.59%) | 24,609 |
| 3 Feb 2005 | INR | 88.64 | 88.64 | 88.24 | 88.57 | 88.57 | -0.85 (-0.95%) | 60,037 |
| 2 Feb 2005 | INR | 90.35 | 90.67 | 89.07 | 89.42 | 89.42 | -0.21 (-0.23%) | 12,216 |
| 1 Feb 2005 | INR | 89.6 | 90.35 | 89.49 | 89.63 | 89.63 | +0.33 (+0.37%) | 280,237 |
| 31 Jan 2005 | INR | 91.47 | 91.47 | 88.65 | 89.3 | 89.3 | +0.37 (+0.42%) | 33,806 |
| 28 Jan 2005 | INR | 92.59 | 92.59 | 86.93 | 88.93 | 88.93 | +0.14 (+0.16%) | 31,828 |
| 27 Jan 2005 | INR | 94.92 | 94.92 | 88.11 | 88.79 | 88.79 | +0.66 (+0.75%) | 22,031 |
| 25 Jan 2005 | INR | 89.81 | 90.61 | 87.49 | 88.13 | 88.13 | -1.45 (-1.62%) | 18,300 |
| 24 Jan 2005 | INR | 91.31 | 91.7 | 89.49 | 89.58 | 89.58 | -2.63 (-2.85%) | 14,259 |
| 20 Jan 2005 | INR | 90.67 | 92.27 | 90.24 | 92.21 | 92.21 | -0.33 (-0.36%) | 66,591 |
| 19 Jan 2005 | INR | 91.63 | 93.6 | 91.63 | 92.54 | 92.54 | +1.17 (+1.28%) | 25,762 |
| 18 Jan 2005 | INR | 89.07 | 91.51 | 88.53 | 91.37 | 91.37 | +1.79 (+2.00%) | 53,081 |
| 17 Jan 2005 | INR | 89.6 | 90.67 | 88.44 | 89.58 | 89.58 | -2 (-2.18%) | 2,344 |
