| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 139 | 143 | 135 | 140.5 | 14.05 | +3.6 (+2.63%) | 332,190 |
| 15 Mar 2005 | INR | 144 | 144.9 | 135.1 | 136.9 | 13.69 | -3.7 (-2.63%) | 310,410 |
| 14 Mar 2005 | INR | 133.7 | 149.8 | 133.7 | 140.6 | 14.06 | +9.7 (+7.41%) | 1,231,200 |
| 11 Mar 2005 | INR | 131.7 | 133.2 | 124 | 130.9 | 13.09 | +5.7 (+4.55%) | 777,510 |
| 10 Mar 2005 | INR | 125.2 | 125.2 | 125.2 | 125.2 | 12.52 | 0.0 (0.0%) | 0 |
| 9 Mar 2005 | INR | 126.8 | 126.8 | 120 | 125.2 | 12.52 | +1.8 (+1.46%) | 220,780 |
| 8 Mar 2005 | INR | 132.9 | 132.9 | 120 | 123.4 | 12.34 | -6.5 (-5.00%) | 505,300 |
| 7 Mar 2005 | INR | 138 | 141.7 | 125.3 | 129.9 | 12.99 | -9 (-6.48%) | 444,710 |
| 4 Mar 2005 | INR | 119.3 | 139 | 118.2 | 138.9 | 13.89 | +23 (+19.84%) | 1,602,400 |
| 3 Mar 2005 | INR | 117 | 118.2 | 115.5 | 115.9 | 11.59 | +1.1 (+0.96%) | 162,500 |
| 2 Mar 2005 | INR | 117 | 117 | 114 | 114.8 | 11.48 | +1.7 (+1.50%) | 185,560 |
| 1 Mar 2005 | INR | 115 | 116 | 112 | 113.1 | 11.31 | -2.7 (-2.33%) | 86,470 |
| 28 Feb 2005 | INR | 117.4 | 119 | 113.5 | 115.8 | 11.58 | +3 (+2.66%) | 234,360 |
| 25 Feb 2005 | INR | 116 | 119 | 110.6 | 112.8 | 11.28 | -3.1 (-2.67%) | 317,680 |
| 24 Feb 2005 | INR | 109 | 118.5 | 107.8 | 115.9 | 11.59 | +8.2 (+7.61%) | 519,110 |
| 23 Feb 2005 | INR | 109 | 111.5 | 107 | 107.7 | 10.77 | -0.3 (-0.28%) | 82,760 |
| 22 Feb 2005 | INR | 112.5 | 112.5 | 89.3 | 108 | 10.8 | -2.2 (-2.00%) | 124,260 |
| 21 Feb 2005 | INR | 114.9 | 114.9 | 110.1 | 110.2 | 11.02 | +0.4 (+0.36%) | 157,830 |
| 18 Feb 2005 | INR | 110 | 113 | 109 | 109.8 | 10.98 | -1.6 (-1.44%) | 147,870 |
| 17 Feb 2005 | INR | 111 | 112 | 109.3 | 111.4 | 11.14 | +0.5 (+0.45%) | 165,460 |
| 16 Feb 2005 | INR | 110 | 120.9 | 109.5 | 110.9 | 11.09 | +3.5 (+3.26%) | 387,990 |
| 15 Feb 2005 | INR | 111.3 | 111.3 | 107 | 107.4 | 10.74 | -4 (-3.59%) | 305,850 |
| 14 Feb 2005 | INR | 115 | 115 | 110 | 111.4 | 11.14 | -1.7 (-1.50%) | 174,780 |
| 11 Feb 2005 | INR | 116.1 | 117.5 | 110.1 | 113.1 | 11.31 | -1.6 (-1.39%) | 316,990 |
| 10 Feb 2005 | INR | 118 | 121.5 | 108.2 | 114.7 | 11.47 | -3.7 (-3.13%) | 194,220 |
| 9 Feb 2005 | INR | 110 | 121 | 110 | 118.4 | 11.84 | +9.9 (+9.12%) | 715,400 |
| 8 Feb 2005 | INR | 110.5 | 111 | 107 | 108.5 | 10.85 | -0.1 (-0.09%) | 214,430 |
| 7 Feb 2005 | INR | 114.7 | 115 | 107.1 | 108.6 | 10.86 | -2.9 (-2.60%) | 209,700 |
| 4 Feb 2005 | INR | 114.9 | 115 | 111 | 111.5 | 11.15 | -2.3 (-2.02%) | 242,000 |
| 3 Feb 2005 | INR | 112.5 | 115 | 110 | 113.8 | 11.38 | -0.2 (-0.18%) | 313,420 |
