| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 89.85 | 90.9 | 86.4 | 89.55 | 17.91 | +0.95 (+1.07%) | 1,484,400 |
| 14 Mar 2005 | INR | 87.15 | 93.6 | 87.1 | 88.6 | 17.72 | +2.25 (+2.61%) | 3,579,010 |
| 11 Mar 2005 | INR | 82.95 | 89.8 | 82 | 86.35 | 17.27 | +4.1 (+4.98%) | 2,289,340 |
| 10 Mar 2005 | INR | 85 | 85.7 | 81.65 | 82.25 | 16.45 | -2.55 (-3.01%) | 742,655 |
| 9 Mar 2005 | INR | 78 | 92.7 | 78 | 84.8 | 16.96 | +7.35 (+9.49%) | 6,061,250 |
| 8 Mar 2005 | INR | 77 | 78.6 | 76.7 | 77.45 | 15.49 | +0.75 (+0.98%) | 578,420 |
| 7 Mar 2005 | INR | 76.9 | 79.45 | 76.35 | 76.7 | 15.34 | +1 (+1.32%) | 1,013,935 |
| 4 Mar 2005 | INR | 75.9 | 77 | 75.1 | 75.7 | 15.14 | +0.9 (+1.20%) | 877,700 |
| 3 Mar 2005 | INR | 73.5 | 75.5 | 72 | 74.8 | 14.96 | +2.05 (+2.82%) | 953,270 |
| 2 Mar 2005 | INR | 73 | 73.1 | 71.2 | 72.75 | 14.55 | +1.45 (+2.03%) | 319,440 |
| 1 Mar 2005 | INR | 71.05 | 72.35 | 70.7 | 71.3 | 14.26 | -0.3 (-0.42%) | 159,235 |
| 28 Feb 2005 | INR | 70.6 | 72.9 | 70.6 | 71.6 | 14.32 | -0.25 (-0.35%) | 162,730 |
| 25 Feb 2005 | INR | 72.5 | 73.5 | 71.05 | 71.85 | 14.37 | -1.4 (-1.91%) | 251,630 |
| 24 Feb 2005 | INR | 75.7 | 75.7 | 72.8 | 73.25 | 14.65 | -0.6 (-0.81%) | 345,245 |
| 23 Feb 2005 | INR | 74.45 | 75.9 | 73.5 | 73.85 | 14.77 | +0.9 (+1.23%) | 1,127,135 |
| 22 Feb 2005 | INR | 69.1 | 74.4 | 69.1 | 72.95 | 14.59 | +2.55 (+3.62%) | 589,840 |
| 21 Feb 2005 | INR | 68.55 | 72 | 68.55 | 70.4 | 14.08 | -0.45 (-0.64%) | 215,600 |
| 18 Feb 2005 | INR | 70.6 | 73.5 | 70.1 | 70.85 | 14.17 | +0.25 (+0.35%) | 512,200 |
| 17 Feb 2005 | INR | 70.05 | 71.2 | 68.5 | 70.6 | 14.12 | -0.15 (-0.21%) | 144,255 |
| 16 Feb 2005 | INR | 74.6 | 74.6 | 70.1 | 70.75 | 14.15 | -1.05 (-1.46%) | 240,825 |
| 15 Feb 2005 | INR | 74.65 | 75.9 | 71 | 71.8 | 14.36 | -0.95 (-1.31%) | 322,785 |
| 14 Feb 2005 | INR | 74 | 75 | 72 | 72.75 | 14.55 | -0.8 (-1.09%) | 630,840 |
| 11 Feb 2005 | INR | 73 | 75.9 | 72.55 | 73.55 | 14.71 | +0.8 (+1.10%) | 682,705 |
| 10 Feb 2005 | INR | 73 | 75.95 | 72 | 72.75 | 14.55 | +0.55 (+0.76%) | 1,004,085 |
| 9 Feb 2005 | INR | 69 | 72.7 | 68.3 | 72.2 | 14.44 | +3.85 (+5.63%) | 1,017,260 |
| 8 Feb 2005 | INR | 67.2 | 68.9 | 67.2 | 68.35 | 13.67 | +1.15 (+1.71%) | 80,935 |
| 7 Feb 2005 | INR | 67.2 | 68.4 | 66.5 | 67.2 | 13.44 | -0.2 (-0.30%) | 237,285 |
| 4 Feb 2005 | INR | 69.9 | 71.6 | 67.2 | 67.4 | 13.48 | -1.75 (-2.53%) | 415,700 |
| 3 Feb 2005 | INR | 68 | 69.75 | 67.5 | 69.15 | 13.83 | +2.2 (+3.29%) | 251,490 |
| 2 Feb 2005 | INR | 67.75 | 68.3 | 65.7 | 66.95 | 13.39 | -0.1 (-0.15%) | 275,120 |
