| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 196 | 204 | 193.5 | 201.5 | 40.3 | +2.4 (+1.21%) | 1,732,950 |
| 14 Mar 2005 | INR | 191.25 | 200.9 | 190 | 199.1 | 39.82 | +5.05 (+2.60%) | 1,387,650 |
| 11 Mar 2005 | INR | 189.1 | 195 | 188.05 | 194.05 | 38.81 | +3.95 (+2.08%) | 872,300 |
| 10 Mar 2005 | INR | 187.3 | 193 | 186 | 190.1 | 38.02 | +0.15 (+0.08%) | 821,675 |
| 9 Mar 2005 | INR | 195 | 195 | 185.1 | 189.95 | 37.99 | -3.7 (-1.91%) | 1,606,725 |
| 8 Mar 2005 | INR | 200 | 200 | 189.5 | 193.65 | 38.73 | -5.05 (-2.54%) | 1,725,925 |
| 7 Mar 2005 | INR | 188 | 201.5 | 185.5 | 198.7 | 39.74 | +13.15 (+7.09%) | 2,356,425 |
| 4 Mar 2005 | INR | 179.5 | 191 | 172 | 185.55 | 37.11 | +10.95 (+6.27%) | 3,875,725 |
| 3 Mar 2005 | INR | 170 | 176 | 167.7 | 174.6 | 34.92 | +4.9 (+2.89%) | 2,035,300 |
| 2 Mar 2005 | INR | 166.1 | 171.25 | 166 | 169.7 | 33.94 | +4.7 (+2.85%) | 1,442,950 |
| 1 Mar 2005 | INR | 171.5 | 171.9 | 164.5 | 165 | 33 | -2.2 (-1.32%) | 279,750 |
| 28 Feb 2005 | INR | 172.25 | 172.45 | 166 | 167.2 | 33.44 | -2.7 (-1.59%) | 325,050 |
| 25 Feb 2005 | INR | 175 | 175 | 166 | 169.9 | 33.98 | +3.75 (+2.26%) | 898,050 |
| 24 Feb 2005 | INR | 174.2 | 174.2 | 165 | 166.15 | 33.23 | -4.1 (-2.41%) | 835,550 |
| 23 Feb 2005 | INR | 175 | 183 | 169.05 | 170.25 | 34.05 | -3.65 (-2.10%) | 1,086,425 |
| 22 Feb 2005 | INR | 162.05 | 175.4 | 162.05 | 173.9 | 34.78 | +5.65 (+3.36%) | 1,572,600 |
| 21 Feb 2005 | INR | 172.5 | 173 | 166.6 | 168.25 | 33.65 | -1.75 (-1.03%) | 914,925 |
| 18 Feb 2005 | INR | 166.1 | 172 | 165 | 170 | 34 | +5.45 (+3.31%) | 1,522,300 |
| 17 Feb 2005 | INR | 179 | 179 | 163 | 164.55 | 32.91 | -7.8 (-4.53%) | 692,275 |
| 16 Feb 2005 | INR | 167 | 180.45 | 165 | 172.35 | 34.47 | +6.25 (+3.76%) | 4,758,075 |
| 15 Feb 2005 | INR | 167 | 168 | 162.5 | 166.1 | 33.22 | +2.2 (+1.34%) | 1,572,000 |
| 14 Feb 2005 | INR | 167.9 | 169 | 162 | 163.9 | 32.78 | -0.5 (-0.30%) | 1,166,600 |
| 11 Feb 2005 | INR | 163.5 | 165.5 | 159 | 164.4 | 32.88 | +3.2 (+1.99%) | 1,234,550 |
| 10 Feb 2005 | INR | 167.45 | 167.45 | 158.2 | 161.2 | 32.24 | -4 (-2.42%) | 1,132,375 |
| 9 Feb 2005 | INR | 165 | 167.5 | 159 | 165.2 | 33.04 | +2.55 (+1.57%) | 3,965,850 |
| 8 Feb 2005 | INR | 152.25 | 164.95 | 152.25 | 162.65 | 32.53 | +12.1 (+8.04%) | 4,930,125 |
| 7 Feb 2005 | INR | 147.4 | 151.2 | 144 | 150.55 | 30.11 | +6.1 (+4.22%) | 2,898,150 |
| 4 Feb 2005 | INR | 133.25 | 149.8 | 133.25 | 144.45 | 28.89 | +14.05 (+10.77%) | 6,537,125 |
| 3 Feb 2005 | INR | 130.85 | 132 | 128.5 | 130.4 | 26.08 | +1.4 (+1.09%) | 1,070,500 |
| 2 Feb 2005 | INR | 127.75 | 130.8 | 126.5 | 129 | 25.8 | +2.55 (+2.02%) | 486,875 |
