| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 173 | 178.75 | 173 | 175.7 | 175.7 | +1.5 (+0.86%) | 102,839 |
| 2 Mar 2005 | INR | 170.9 | 175 | 170.8 | 174.2 | 174.2 | +3.6 (+2.11%) | 91,443 |
| 1 Mar 2005 | INR | 171.1 | 172 | 145.1 | 170.6 | 170.6 | +0.55 (+0.32%) | 102,921 |
| 28 Feb 2005 | INR | 172.4 | 176.45 | 170 | 170.05 | 170.05 | +0.05 (+0.03%) | 304,377 |
| 25 Feb 2005 | INR | 168.7 | 174.7 | 167.8 | 170 | 170 | +4 (+2.41%) | 538,874 |
| 24 Feb 2005 | INR | 159 | 168 | 158 | 166 | 166 | +7.25 (+4.57%) | 335,360 |
| 23 Feb 2005 | INR | 155.25 | 159.9 | 155.25 | 158.75 | 158.75 | +2.25 (+1.44%) | 49,771 |
| 22 Feb 2005 | INR | 158.45 | 158.45 | 155 | 156.5 | 156.5 | +1.5 (+0.97%) | 54,029 |
| 21 Feb 2005 | INR | 154.05 | 159.9 | 154.05 | 155 | 155 | -2.35 (-1.49%) | 45,079 |
| 18 Feb 2005 | INR | 155.5 | 159.4 | 155.5 | 157.35 | 157.35 | +1.6 (+1.03%) | 153,575 |
| 17 Feb 2005 | INR | 158.25 | 158.25 | 153.25 | 155.75 | 155.75 | -1.15 (-0.73%) | 159,180 |
| 16 Feb 2005 | INR | 157.9 | 161.85 | 156.25 | 156.9 | 156.9 | +0.65 (+0.42%) | 164,764 |
| 15 Feb 2005 | INR | 160.8 | 160.8 | 154 | 156.25 | 156.25 | -2.75 (-1.73%) | 64,056 |
| 14 Feb 2005 | INR | 162 | 166.8 | 158.5 | 159 | 159 | -1.25 (-0.78%) | 105,154 |
| 11 Feb 2005 | INR | 131.55 | 165 | 131.55 | 160.25 | 160.25 | +0.5 (+0.31%) | 153,171 |
| 10 Feb 2005 | INR | 158 | 161.9 | 157.5 | 159.75 | 159.75 | +2.75 (+1.75%) | 157,058 |
| 9 Feb 2005 | INR | 153 | 158 | 153 | 157 | 157 | +6 (+3.97%) | 242,197 |
| 8 Feb 2005 | INR | 143 | 154.35 | 143 | 151 | 151 | +8.55 (+6.00%) | 189,628 |
| 7 Feb 2005 | INR | 148.5 | 148.85 | 142 | 142.45 | 142.45 | -5.3 (-3.59%) | 61,604 |
| 4 Feb 2005 | INR | 148.5 | 149.7 | 143.05 | 147.75 | 147.75 | +0.75 (+0.51%) | 87,073 |
| 3 Feb 2005 | INR | 145.9 | 150 | 144.55 | 147 | 147 | +2.5 (+1.73%) | 133,414 |
| 2 Feb 2005 | INR | 137.5 | 144.5 | 135 | 144.5 | 144.5 | +10.1 (+7.51%) | 119,205 |
| 1 Feb 2005 | INR | 135.15 | 138 | 132.15 | 134.4 | 134.4 | -3.65 (-2.64%) | 66,997 |
| 31 Jan 2005 | INR | 142.9 | 144 | 135.6 | 138.05 | 138.05 | -2.5 (-1.78%) | 134,769 |
| 28 Jan 2005 | INR | 140.9 | 141.85 | 138.5 | 140.55 | 140.55 | +2.05 (+1.48%) | 21,357 |
| 27 Jan 2005 | INR | 134 | 139.5 | 134 | 138.5 | 138.5 | +4.75 (+3.55%) | 37,864 |
| 25 Jan 2005 | INR | 130 | 133.8 | 130 | 133.75 | 133.75 | +2.75 (+2.10%) | 13,264 |
| 24 Jan 2005 | INR | 132.8 | 132.9 | 131 | 131 | 131 | -1 (-0.76%) | 11,261 |
| 20 Jan 2005 | INR | 137 | 137 | 131 | 132 | 132 | -1.1 (-0.83%) | 15,626 |
| 19 Jan 2005 | INR | 135.25 | 136.5 | 133 | 133.1 | 133.1 | -2.9 (-2.13%) | 31,862 |
