| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 177.48 | 178.98 | 174 | 174.78 | 169.7421 | -1.02 (-0.58%) | 90,744 |
| 14 Mar 2005 | INR | 180.78 | 181.26 | 175.02 | 175.8 | 170.7327 | -5.52 (-3.04%) | 70,104 |
| 11 Mar 2005 | INR | 179.64 | 183 | 179.64 | 181.32 | 176.0935 | +0.06 (+0.03%) | 332,784 |
| 10 Mar 2005 | INR | 182.52 | 184.02 | 180.6 | 181.26 | 176.0353 | -0.06 (-0.03%) | 233,928 |
| 9 Mar 2005 | INR | 180.48 | 181.8 | 178.02 | 181.32 | 176.0935 | +2.58 (+1.44%) | 610,008 |
| 8 Mar 2005 | INR | 178.02 | 180.48 | 174.48 | 178.74 | 173.5879 | +3.54 (+2.02%) | 230,736 |
| 7 Mar 2005 | INR | 172.5 | 175.98 | 172.5 | 175.2 | 170.1499 | +2.52 (+1.46%) | 197,880 |
| 4 Mar 2005 | INR | 174.9 | 175.02 | 172.38 | 172.68 | 167.7026 | -0.84 (-0.48%) | 140,988 |
| 3 Mar 2005 | INR | 173.52 | 174.48 | 172.02 | 173.52 | 168.5184 | +1.68 (+0.98%) | 130,284 |
| 2 Mar 2005 | INR | 172.02 | 173.4 | 171.48 | 171.84 | 166.8868 | +0.12 (+0.07%) | 80,724 |
| 1 Mar 2005 | INR | 184.86 | 184.86 | 166.98 | 171.72 | 166.7703 | -1.44 (-0.83%) | 127,752 |
| 28 Feb 2005 | INR | 171 | 174.48 | 171 | 173.16 | 168.1688 | +0.36 (+0.21%) | 108,264 |
| 25 Feb 2005 | INR | 173.52 | 173.76 | 168.06 | 172.8 | 167.8191 | 0.0 (0.0%) | 151,992 |
| 24 Feb 2005 | INR | 171.6 | 173.52 | 171.48 | 172.8 | 167.8191 | +0.24 (+0.14%) | 103,152 |
| 23 Feb 2005 | INR | 170.52 | 173.52 | 170.52 | 172.56 | 167.586 | +2.1 (+1.23%) | 162,912 |
| 22 Feb 2005 | INR | 169.98 | 171.24 | 169.74 | 170.46 | 165.5466 | +0.24 (+0.14%) | 86,580 |
| 21 Feb 2005 | INR | 171 | 171 | 169.86 | 170.22 | 165.3135 | -0.96 (-0.56%) | 191,952 |
| 18 Feb 2005 | INR | 169.86 | 172.26 | 169.86 | 171.18 | 166.2458 | +1.08 (+0.63%) | 317,976 |
| 17 Feb 2005 | INR | 167.94 | 170.52 | 167.52 | 170.1 | 165.197 | +2.16 (+1.29%) | 269,028 |
| 16 Feb 2005 | INR | 168.48 | 169.98 | 166.98 | 167.94 | 163.0992 | -0.66 (-0.39%) | 105,324 |
| 15 Feb 2005 | INR | 165.6 | 171.48 | 165.48 | 168.6 | 163.7402 | -0.54 (-0.32%) | 46,668 |
| 14 Feb 2005 | INR | 169.68 | 172.26 | 166.98 | 169.14 | 164.2646 | -0.6 (-0.35%) | 81,012 |
| 11 Feb 2005 | INR | 169.02 | 172.5 | 168.78 | 169.74 | 164.8473 | -0.06 (-0.04%) | 189,660 |
| 10 Feb 2005 | INR | 173.94 | 174 | 168.06 | 169.8 | 164.9056 | +2.7 (+1.62%) | 177,924 |
| 9 Feb 2005 | INR | 164.4 | 168.3 | 163.56 | 167.1 | 162.2834 | +2.7 (+1.64%) | 182,724 |
| 8 Feb 2005 | INR | 164.52 | 165.48 | 163.92 | 164.4 | 159.6613 | -0.6 (-0.36%) | 79,668 |
| 7 Feb 2005 | INR | 162.48 | 166.38 | 162.48 | 165 | 160.244 | +0.66 (+0.40%) | 112,356 |
| 4 Feb 2005 | INR | 166.02 | 166.26 | 162.96 | 164.34 | 159.603 | -0.54 (-0.33%) | 79,992 |
| 3 Feb 2005 | INR | 163.98 | 166.38 | 163.32 | 164.88 | 160.1274 | +2.64 (+1.63%) | 68,208 |
| 2 Feb 2005 | INR | 166.5 | 166.5 | 161.64 | 162.24 | 157.5635 | -1.38 (-0.84%) | 71,712 |
