| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 72.45 | 72.9 | 71.5 | 72 | 14.4 | +0.05 (+0.07%) | 1,843,155 |
| 14 Mar 2005 | INR | 74.8 | 74.8 | 71.4 | 71.95 | 14.39 | -1.65 (-2.24%) | 1,791,010 |
| 11 Mar 2005 | INR | 74.5 | 75.75 | 73 | 73.6 | 14.72 | -1.15 (-1.54%) | 1,741,850 |
| 10 Mar 2005 | INR | 74.8 | 76.25 | 74 | 74.75 | 14.95 | +0.25 (+0.34%) | 2,400,315 |
| 9 Mar 2005 | INR | 76.95 | 77.65 | 73.5 | 74.5 | 14.9 | -1.95 (-2.55%) | 3,518,580 |
| 8 Mar 2005 | INR | 77.95 | 78.95 | 76.1 | 76.45 | 15.29 | -1.1 (-1.42%) | 2,453,245 |
| 7 Mar 2005 | INR | 81 | 81.3 | 76.5 | 77.55 | 15.51 | -2.9 (-3.60%) | 3,373,420 |
| 4 Mar 2005 | INR | 82.3 | 83 | 79.6 | 80.45 | 16.09 | -1.55 (-1.89%) | 5,702,810 |
| 3 Mar 2005 | INR | 79.85 | 83.65 | 79.5 | 82 | 16.4 | +2.9 (+3.67%) | 11,360,850 |
| 2 Mar 2005 | INR | 77.7 | 80.9 | 76.3 | 79.1 | 15.82 | +2.7 (+3.53%) | 17,093,415 |
| 1 Mar 2005 | INR | 75 | 78.9 | 73 | 76.4 | 15.28 | +1.95 (+2.62%) | 10,521,130 |
| 28 Feb 2005 | INR | 72 | 77.85 | 72 | 74.45 | 14.89 | +3.45 (+4.86%) | 17,113,635 |
| 25 Feb 2005 | INR | 69.5 | 73 | 69.25 | 71 | 14.2 | +1.85 (+2.68%) | 5,029,625 |
| 24 Feb 2005 | INR | 71 | 71.8 | 68.5 | 69.15 | 13.83 | -1.35 (-1.91%) | 1,703,115 |
| 23 Feb 2005 | INR | 69.75 | 71.5 | 68.7 | 70.5 | 14.1 | +1.5 (+2.17%) | 1,966,840 |
| 22 Feb 2005 | INR | 69.4 | 69.8 | 68.4 | 69 | 13.8 | -0.45 (-0.65%) | 695,650 |
| 21 Feb 2005 | INR | 71 | 71.4 | 69 | 69.45 | 13.89 | -1.05 (-1.49%) | 1,421,500 |
| 18 Feb 2005 | INR | 69.05 | 72.85 | 69 | 70.5 | 14.1 | +1.9 (+2.77%) | 4,679,615 |
| 17 Feb 2005 | INR | 69.9 | 69.9 | 67.7 | 68.6 | 13.72 | -1 (-1.44%) | 1,286,340 |
| 16 Feb 2005 | INR | 70.5 | 72.5 | 68.7 | 69.6 | 13.92 | -0.25 (-0.36%) | 2,830,050 |
| 15 Feb 2005 | INR | 72 | 72.6 | 69.5 | 69.85 | 13.97 | -2.3 (-3.19%) | 2,004,575 |
| 14 Feb 2005 | INR | 72.5 | 73.8 | 70.4 | 72.15 | 14.43 | +0.7 (+0.98%) | 5,931,245 |
| 11 Feb 2005 | INR | 70.2 | 73.5 | 69 | 71.45 | 14.29 | +1.75 (+2.51%) | 5,323,185 |
| 10 Feb 2005 | INR | 72.45 | 72.45 | 68.4 | 69.7 | 13.94 | -1.35 (-1.90%) | 5,870,520 |
| 9 Feb 2005 | INR | 63.75 | 72.5 | 63 | 71.05 | 14.21 | +8.1 (+12.87%) | 11,303,505 |
| 8 Feb 2005 | INR | 65.7 | 65.7 | 62.4 | 62.95 | 12.59 | -1.9 (-2.93%) | 1,326,930 |
| 7 Feb 2005 | INR | 65.2 | 67.75 | 63.8 | 64.85 | 12.97 | +1.5 (+2.37%) | 4,607,570 |
| 4 Feb 2005 | INR | 59.25 | 65.9 | 59.2 | 63.35 | 12.67 | +4.65 (+7.92%) | 5,076,965 |
| 3 Feb 2005 | INR | 57.25 | 59.5 | 57 | 58.7 | 11.74 | +2.35 (+4.17%) | 2,624,320 |
| 2 Feb 2005 | INR | 56.1 | 57 | 56.1 | 56.35 | 11.27 | +0.15 (+0.27%) | 1,177,155 |
