| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 6,144 | 6,283.2 | 6,144 | 6,144 | 3,072 | +237.6 (+4.02%) | 396,287 |
| 9 Mar 2005 | INR | 6,096 | 6,168 | 5,906.4 | 5,906.4 | 2,953.2 | -150 (-2.48%) | 325,989 |
| 8 Mar 2005 | INR | 6,160.8 | 6,321.6 | 6,056.4 | 6,056.4 | 3,028.2 | -58.8 (-0.96%) | 224,217 |
| 7 Mar 2005 | INR | 6,147.6 | 6,465.6 | 6,115.2 | 6,115.2 | 3,057.6 | -192 (-3.04%) | 351,465 |
| 4 Mar 2005 | INR | 6,307.2 | 6,760.8 | 6,307.2 | 6,307.2 | 3,153.6 | +92.4 (+1.49%) | 1,260,546 |
| 3 Mar 2005 | INR | 6,214.8 | 6,288 | 6,214.8 | 6,214.8 | 3,107.4 | +454.8 (+7.90%) | 591,282 |
| 2 Mar 2005 | INR | 5,877.6 | 5,877.6 | 5,760 | 5,760 | 2,880 | +64.8 (+1.14%) | 154,849 |
| 1 Mar 2005 | INR | 5,784 | 5,920.8 | 5,695.2 | 5,695.2 | 2,847.6 | -213.6 (-3.61%) | 239,447 |
| 28 Feb 2005 | INR | 5,908.8 | 5,908.8 | 5,908.8 | 5,908.8 | 2,954.4 | +220.8 (+3.88%) | 257,015 |
| 25 Feb 2005 | INR | 5,952 | 6,010.8 | 5,688 | 5,688 | 2,844 | -261.6 (-4.40%) | 357,085 |
| 24 Feb 2005 | INR | 5,949.6 | 6,067.2 | 5,949.6 | 5,949.6 | 2,974.8 | +207.6 (+3.62%) | 924,430 |
| 23 Feb 2005 | INR | 5,742 | 5,899.2 | 5,742 | 5,742 | 2,871 | +422.4 (+7.94%) | 933,697 |
| 22 Feb 2005 | INR | 5,337.6 | 5,410.8 | 5,319.6 | 5,319.6 | 2,659.8 | +30 (+0.57%) | 557,992 |
| 21 Feb 2005 | INR | 5,616 | 5,637.6 | 5,289.6 | 5,289.6 | 2,644.8 | -326.4 (-5.81%) | 303,103 |
| 18 Feb 2005 | INR | 5,616 | 5,640 | 5,616 | 5,616 | 2,808 | +156 (+2.86%) | 462,368 |
| 17 Feb 2005 | INR | 5,460 | 5,496 | 5,460 | 5,460 | 2,730 | +204 (+3.88%) | 392,476 |
| 16 Feb 2005 | INR | 5,424 | 5,568 | 5,256 | 5,256 | 2,628 | -144 (-2.67%) | 332,458 |
| 15 Feb 2005 | INR | 5,409.6 | 5,536.8 | 5,400 | 5,400 | 2,700 | +48 (+0.90%) | 427,121 |
| 14 Feb 2005 | INR | 5,398.8 | 5,601.6 | 5,352 | 5,352 | 2,676 | -46.8 (-0.87%) | 460,571 |
| 11 Feb 2005 | INR | 5,398.8 | 5,448 | 5,398.8 | 5,398.8 | 2,699.4 | +428.4 (+8.62%) | 594,057 |
| 10 Feb 2005 | INR | 5,058 | 5,202 | 4,970.4 | 4,970.4 | 2,485.2 | -93.6 (-1.85%) | 358,973 |
| 9 Feb 2005 | INR | 5,064 | 5,118 | 5,064 | 5,064 | 2,532 | +381.6 (+8.15%) | 405,131 |
| 8 Feb 2005 | INR | 4,682.4 | 4,747.2 | 4,682.4 | 4,682.4 | 2,341.2 | +110.4 (+2.41%) | 142,782 |
| 7 Feb 2005 | INR | 4,632 | 4,654.8 | 4,572 | 4,572 | 2,286 | -70.8 (-1.52%) | 79,118 |
| 4 Feb 2005 | INR | 4,719.6 | 4,734 | 4,642.8 | 4,642.8 | 2,321.4 | -61.2 (-1.30%) | 106,755 |
| 3 Feb 2005 | INR | 4,704 | 4,744.8 | 4,704 | 4,704 | 2,352 | +45.6 (+0.98%) | 128,334 |
| 2 Feb 2005 | INR | 4,658.4 | 4,680 | 4,658.4 | 4,658.4 | 2,329.2 | +64.8 (+1.41%) | 193,050 |
| 1 Feb 2005 | INR | 4,593.6 | 4,608 | 4,593.6 | 4,593.6 | 2,296.8 | +105.6 (+2.35%) | 129,126 |
| 31 Jan 2005 | INR | 4,560 | 4,674 | 4,488 | 4,488 | 2,244 | -120 (-2.60%) | 165,551 |
| 28 Jan 2005 | INR | 4,608 | 4,628.4 | 4,608 | 4,608 | 2,304 | +60 (+1.32%) | 279,779 |
