| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 172.35 | 172.35 | 172.35 | 172.35 | 34.47 | 0.0 (0.0%) | 0 |
| 9 Mar 2005 | INR | 175 | 182 | 170.35 | 172.35 | 34.47 | -1.75 (-1.01%) | 1,945,335 |
| 8 Mar 2005 | INR | 168.9 | 176 | 166.5 | 174.1 | 34.82 | +5.65 (+3.35%) | 2,175,610 |
| 7 Mar 2005 | INR | 170.1 | 172.85 | 167.6 | 168.45 | 33.69 | -2.05 (-1.20%) | 1,188,165 |
| 4 Mar 2005 | INR | 169.55 | 174.5 | 163.5 | 170.5 | 34.1 | +2.8 (+1.67%) | 1,568,720 |
| 3 Mar 2005 | INR | 169.7 | 171.9 | 166.5 | 167.7 | 33.54 | -0.4 (-0.24%) | 1,007,440 |
| 2 Mar 2005 | INR | 161.3 | 170.45 | 161 | 168.1 | 33.62 | +8.65 (+5.42%) | 2,264,190 |
| 1 Mar 2005 | INR | 156 | 161.9 | 154.5 | 159.45 | 31.89 | +4.55 (+2.94%) | 2,038,810 |
| 28 Feb 2005 | INR | 156.9 | 161 | 126.55 | 154.9 | 30.98 | -0.1 (-0.06%) | 1,816,175 |
| 25 Feb 2005 | INR | 151 | 159.6 | 151 | 155 | 31 | +0.1 (+0.06%) | 2,590,110 |
| 24 Feb 2005 | INR | 149.45 | 156.75 | 148.9 | 154.9 | 30.98 | +6.75 (+4.56%) | 3,007,685 |
| 23 Feb 2005 | INR | 149.9 | 151.9 | 147.65 | 148.15 | 29.63 | -0.45 (-0.30%) | 1,048,830 |
| 22 Feb 2005 | INR | 151.7 | 153 | 147.1 | 148.6 | 29.72 | -1.45 (-0.97%) | 1,466,205 |
| 21 Feb 2005 | INR | 150 | 153.5 | 148 | 150.05 | 30.01 | +2.7 (+1.83%) | 1,560,520 |
| 18 Feb 2005 | INR | 146.4 | 151 | 145.8 | 147.35 | 29.47 | +2.15 (+1.48%) | 851,800 |
| 17 Feb 2005 | INR | 146 | 146.8 | 144 | 145.2 | 29.04 | +0.25 (+0.17%) | 519,135 |
| 16 Feb 2005 | INR | 147.45 | 147.45 | 144 | 144.95 | 28.99 | -1.35 (-0.92%) | 628,055 |
| 15 Feb 2005 | INR | 148 | 149.45 | 145.05 | 146.3 | 29.26 | -0.2 (-0.14%) | 1,204,890 |
| 14 Feb 2005 | INR | 152.8 | 153.5 | 145.5 | 146.5 | 29.3 | -4.75 (-3.14%) | 895,180 |
| 11 Feb 2005 | INR | 154 | 157 | 150.15 | 151.25 | 30.25 | -1.1 (-0.72%) | 1,642,420 |
| 10 Feb 2005 | INR | 150.85 | 154.5 | 150 | 152.35 | 30.47 | +3.35 (+2.25%) | 2,345,615 |
| 9 Feb 2005 | INR | 145.45 | 149.9 | 145 | 149 | 29.8 | +5.45 (+3.80%) | 1,975,895 |
| 8 Feb 2005 | INR | 146.45 | 147 | 141.55 | 143.55 | 28.71 | -1.8 (-1.24%) | 1,413,275 |
| 7 Feb 2005 | INR | 145 | 150.45 | 144.1 | 145.35 | 29.07 | +2.25 (+1.57%) | 3,477,250 |
| 4 Feb 2005 | INR | 136.5 | 144.4 | 135.15 | 143.1 | 28.62 | +7.05 (+5.18%) | 2,589,870 |
| 3 Feb 2005 | INR | 137.75 | 140 | 133.65 | 136.05 | 27.21 | -0.35 (-0.26%) | 2,172,930 |
| 2 Feb 2005 | INR | 137.7 | 141.8 | 130.5 | 136.4 | 27.28 | -0.1 (-0.07%) | 3,479,530 |
| 1 Feb 2005 | INR | 125.9 | 139.9 | 123.1 | 136.5 | 27.3 | +12.45 (+10.04%) | 4,702,780 |
| 31 Jan 2005 | INR | 122.6 | 126.7 | 122.5 | 124.05 | 24.81 | +2.9 (+2.39%) | 740,085 |
| 28 Jan 2005 | INR | 120.25 | 122.4 | 120 | 121.15 | 24.23 | +1.45 (+1.21%) | 342,190 |
