| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 75 | 77.35 | 74.4 | 76.35 | 76.35 | +1.95 (+2.62%) | 405,875 |
| 2 Mar 2005 | INR | 75.45 | 75.9 | 72.5 | 74.4 | 74.4 | 0.0 (0.0%) | 405,559 |
| 1 Mar 2005 | INR | 75.8 | 77.7 | 74.2 | 74.4 | 74.4 | -0.1 (-0.13%) | 417,558 |
| 28 Feb 2005 | INR | 81.1 | 83.8 | 74.15 | 74.5 | 74.5 | -6.3 (-7.80%) | 2,111,456 |
| 25 Feb 2005 | INR | 75.5 | 80.85 | 74.9 | 80.8 | 80.8 | +3.65 (+4.73%) | 1,367,525 |
| 24 Feb 2005 | INR | 77.7 | 79 | 76 | 77.15 | 77.15 | +0.1 (+0.13%) | 414,962 |
| 23 Feb 2005 | INR | 73 | 77.9 | 72 | 77.05 | 77.05 | +4.9 (+6.79%) | 811,611 |
| 22 Feb 2005 | INR | 72.75 | 73.5 | 71.75 | 72.15 | 72.15 | -0.85 (-1.16%) | 109,840 |
| 21 Feb 2005 | INR | 72.1 | 73.5 | 71.5 | 73 | 73 | +0.9 (+1.25%) | 189,099 |
| 18 Feb 2005 | INR | 71.85 | 72.45 | 71.4 | 72.1 | 72.1 | +0.85 (+1.19%) | 122,480 |
| 17 Feb 2005 | INR | 70.5 | 71.8 | 70.25 | 71.25 | 71.25 | -0.45 (-0.63%) | 154,876 |
| 16 Feb 2005 | INR | 72.6 | 73.25 | 70.75 | 71.7 | 71.7 | -0.8 (-1.10%) | 184,727 |
| 15 Feb 2005 | INR | 74 | 75 | 72.05 | 72.5 | 72.5 | 0.0 (0.0%) | 180,848 |
| 14 Feb 2005 | INR | 72 | 74 | 72 | 72.5 | 72.5 | +0.8 (+1.12%) | 251,619 |
| 11 Feb 2005 | INR | 71.85 | 73.15 | 71.6 | 71.7 | 71.7 | +0.05 (+0.07%) | 169,928 |
| 10 Feb 2005 | INR | 72.1 | 73.4 | 71.55 | 71.65 | 71.65 | -0.7 (-0.97%) | 169,495 |
| 9 Feb 2005 | INR | 70.5 | 72.5 | 70.5 | 72.35 | 72.35 | +2.15 (+3.06%) | 175,237 |
| 8 Feb 2005 | INR | 71.25 | 71.25 | 68 | 70.2 | 70.2 | -0.55 (-0.78%) | 178,865 |
| 7 Feb 2005 | INR | 71.95 | 71.95 | 70 | 70.75 | 70.75 | -0.05 (-0.07%) | 207,617 |
| 4 Feb 2005 | INR | 68 | 74.1 | 67.35 | 70.8 | 70.8 | +3.9 (+5.83%) | 728,319 |
| 3 Feb 2005 | INR | 65 | 68.35 | 65 | 66.9 | 66.9 | -1.45 (-2.12%) | 52,983 |
| 2 Feb 2005 | INR | 66 | 68.75 | 65.5 | 68.35 | 68.35 | +1.15 (+1.71%) | 155,434 |
| 1 Feb 2005 | INR | 66 | 67.3 | 63.25 | 67.2 | 67.2 | +2.2 (+3.38%) | 174,070 |
| 31 Jan 2005 | INR | 61.5 | 65.5 | 61.5 | 65 | 65 | +3.95 (+6.47%) | 204,814 |
| 28 Jan 2005 | INR | 60.3 | 61.5 | 60.1 | 61.05 | 61.05 | +1.45 (+2.43%) | 182,148 |
| 27 Jan 2005 | INR | 59.75 | 61.4 | 59.15 | 59.6 | 59.6 | +1 (+1.71%) | 120,865 |
| 25 Jan 2005 | INR | 58.25 | 59.75 | 55.2 | 58.6 | 58.6 | +1.35 (+2.36%) | 74,686 |
| 24 Jan 2005 | INR | 60.7 | 60.7 | 56 | 57.25 | 57.25 | -2.5 (-4.18%) | 103,851 |
| 20 Jan 2005 | INR | 62 | 62 | 58.05 | 59.75 | 59.75 | -2.75 (-4.40%) | 178,102 |
| 19 Jan 2005 | INR | 68.8 | 68.8 | 62.5 | 62.5 | 62.5 | -4.75 (-7.06%) | 390,049 |
