| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 435.5 | 435.5 | 423 | 428.5 | 85.7 | -2.1 (-0.49%) | 99,890 |
| 14 Mar 2005 | INR | 436 | 436.9 | 425 | 430.6 | 86.12 | -3.8 (-0.87%) | 162,530 |
| 11 Mar 2005 | INR | 438 | 441 | 433 | 434.4 | 86.88 | +1.1 (+0.25%) | 72,090 |
| 10 Mar 2005 | INR | 439 | 441.2 | 431 | 433.3 | 86.66 | -3 (-0.69%) | 107,870 |
| 9 Mar 2005 | INR | 444 | 445.8 | 428.3 | 436.3 | 87.26 | -5.2 (-1.18%) | 72,050 |
| 8 Mar 2005 | INR | 444 | 448 | 438.1 | 441.5 | 88.3 | +2.5 (+0.57%) | 92,080 |
| 7 Mar 2005 | INR | 434 | 450 | 434 | 439 | 87.8 | +6.4 (+1.48%) | 127,150 |
| 4 Mar 2005 | INR | 430 | 436 | 430 | 432.6 | 86.52 | +1.2 (+0.28%) | 77,820 |
| 3 Mar 2005 | INR | 444.9 | 444.9 | 427.6 | 431.4 | 86.28 | +4.7 (+1.10%) | 111,850 |
| 2 Mar 2005 | INR | 427.1 | 434.4 | 425.3 | 426.7 | 85.34 | +1.5 (+0.35%) | 52,870 |
| 1 Mar 2005 | INR | 426.1 | 428.8 | 425 | 425.2 | 85.04 | -2 (-0.47%) | 40,730 |
| 28 Feb 2005 | INR | 431 | 442.9 | 425.1 | 427.2 | 85.44 | +1.1 (+0.26%) | 112,320 |
| 25 Feb 2005 | INR | 440 | 440 | 424 | 426.1 | 85.22 | -7.4 (-1.71%) | 128,810 |
| 24 Feb 2005 | INR | 448.8 | 449.6 | 430 | 433.5 | 86.7 | -5.5 (-1.25%) | 246,730 |
| 23 Feb 2005 | INR | 450 | 450 | 437.5 | 439 | 87.8 | -5.2 (-1.17%) | 134,190 |
| 22 Feb 2005 | INR | 439 | 454.9 | 432.5 | 444.2 | 88.84 | +14.7 (+3.42%) | 274,230 |
| 21 Feb 2005 | INR | 430 | 437.9 | 425.3 | 429.5 | 85.9 | +1.7 (+0.40%) | 209,360 |
| 18 Feb 2005 | INR | 433.2 | 439 | 426.7 | 427.8 | 85.56 | -5.4 (-1.25%) | 86,120 |
| 17 Feb 2005 | INR | 440 | 440 | 430 | 433.2 | 86.64 | -2.8 (-0.64%) | 70,470 |
| 16 Feb 2005 | INR | 451 | 451 | 435 | 436 | 87.2 | -11.4 (-2.55%) | 149,070 |
| 15 Feb 2005 | INR | 457.4 | 459 | 438 | 447.4 | 89.48 | +8.2 (+1.87%) | 172,150 |
| 14 Feb 2005 | INR | 457 | 457 | 436 | 439.2 | 87.84 | -3.2 (-0.72%) | 75,870 |
| 11 Feb 2005 | INR | 450 | 450 | 441 | 442.4 | 88.48 | 0.0 (0.0%) | 77,710 |
| 10 Feb 2005 | INR | 450 | 453.9 | 441 | 442.4 | 88.48 | +1.9 (+0.43%) | 119,420 |
| 9 Feb 2005 | INR | 441 | 443.9 | 437.1 | 440.5 | 88.1 | +1.1 (+0.25%) | 66,460 |
| 8 Feb 2005 | INR | 442.8 | 445 | 437 | 439.4 | 87.88 | -0.7 (-0.16%) | 89,920 |
| 7 Feb 2005 | INR | 459 | 459 | 438.3 | 440.1 | 88.02 | -11.4 (-2.52%) | 152,320 |
| 4 Feb 2005 | INR | 455 | 460 | 451 | 451.5 | 90.3 | -3.2 (-0.70%) | 73,840 |
| 3 Feb 2005 | INR | 455 | 460 | 450.5 | 454.7 | 90.94 | +1.1 (+0.24%) | 68,580 |
| 2 Feb 2005 | INR | 415.6 | 462.8 | 415.6 | 453.6 | 90.72 | -0.4 (-0.09%) | 85,920 |
