| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | INR | 182.05 | 185.75 | 177.05 | 183.6 | 183.6 | +1.65 (+0.91%) | 57,200 |
| 10 Mar 2005 | INR | 180.15 | 189.9 | 180.15 | 181.95 | 181.95 | -2.25 (-1.22%) | 12,072 |
| 9 Mar 2005 | INR | 197.95 | 197.95 | 183.75 | 184.2 | 184.2 | -9.2 (-4.76%) | 26,700 |
| 8 Mar 2005 | INR | 190 | 195.75 | 180.1 | 193.4 | 193.4 | +7 (+3.76%) | 44,000 |
| 7 Mar 2005 | INR | 197.9 | 198.5 | 185 | 186.4 | 186.4 | -2.65 (-1.40%) | 45,500 |
| 4 Mar 2005 | INR | 186 | 189.05 | 186 | 189.05 | 189.05 | +9 (+5.00%) | 36,000 |
| 3 Mar 2005 | INR | 179.35 | 180.05 | 179.25 | 180.05 | 180.05 | +8.6 (+5.02%) | 11,800 |
| 2 Mar 2005 | INR | 167 | 171.45 | 166.7 | 171.45 | 171.45 | +8.2 (+5.02%) | 36,400 |
| 1 Mar 2005 | INR | 158.25 | 167.1 | 157.1 | 163.25 | 163.25 | +4.15 (+2.61%) | 34,800 |
| 28 Feb 2005 | INR | 165.5 | 166.75 | 158.25 | 159.1 | 159.1 | -7.45 (-4.47%) | 8,400 |
| 25 Feb 2005 | INR | 177.9 | 177.9 | 163.85 | 166.55 | 166.55 | -5.5 (-3.20%) | 33,000 |
| 24 Feb 2005 | INR | 171.9 | 172.05 | 167 | 172.05 | 172.05 | +8.2 (+5.00%) | 15,800 |
| 23 Feb 2005 | INR | 156.05 | 163.85 | 155 | 163.85 | 163.85 | +7.8 (+5.00%) | 14,000 |
| 22 Feb 2005 | INR | 160 | 160 | 155.65 | 156.05 | 156.05 | -7.75 (-4.73%) | 35,200 |
| 21 Feb 2005 | INR | 170 | 172 | 163.8 | 163.8 | 163.8 | -8.6 (-4.99%) | 47,400 |
| 18 Feb 2005 | INR | 178 | 180 | 170.8 | 172.4 | 172.4 | -2.2 (-1.26%) | 33,200 |
| 17 Feb 2005 | INR | 179 | 179 | 169.2 | 174.6 | 174.6 | -3.5 (-1.97%) | 50,800 |
| 16 Feb 2005 | INR | 165.7 | 179.45 | 165.7 | 178.1 | 178.1 | +15 (+9.20%) | 124,300 |
| 15 Feb 2005 | INR | 170 | 172 | 159 | 163.1 | 163.1 | -2.7 (-1.63%) | 107,400 |
| 14 Feb 2005 | INR | 157 | 165.8 | 151 | 165.8 | 165.8 | +15.1 (+10.02%) | 50,900 |
| 11 Feb 2005 | INR | 149 | 153.45 | 143.55 | 150.7 | 150.7 | +5.55 (+3.82%) | 11,100 |
| 10 Feb 2005 | INR | 147.45 | 148.7 | 142 | 145.15 | 145.15 | -0.15 (-0.10%) | 26,600 |
| 9 Feb 2005 | INR | 147 | 149 | 144.25 | 145.3 | 145.3 | +0.15 (+0.10%) | 8,700 |
| 8 Feb 2005 | INR | 145 | 148.25 | 145 | 145.15 | 145.15 | +0.6 (+0.42%) | 3,100 |
| 7 Feb 2005 | INR | 154.95 | 154.95 | 142.5 | 144.55 | 144.55 | -6.45 (-4.27%) | 6,200 |
| 4 Feb 2005 | INR | 153 | 156 | 149 | 151 | 151 | +1.35 (+0.90%) | 24,800 |
| 3 Feb 2005 | INR | 153.75 | 156 | 148.05 | 149.65 | 149.65 | -0.6 (-0.40%) | 21,000 |
| 2 Feb 2005 | INR | 142.95 | 155 | 142.95 | 150.25 | 150.25 | +9 (+6.37%) | 49,200 |
| 1 Feb 2005 | INR | 140.95 | 142.95 | 135.5 | 141.25 | 141.25 | +2.65 (+1.91%) | 16,000 |
| 31 Jan 2005 | INR | 140 | 145 | 137.1 | 138.6 | 138.6 | +0.05 (+0.04%) | 17,600 |
