| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 360 | 380 | 360 | 376.7 | 188.35 | +5.35 (+1.44%) | 3,091 |
| 2 Mar 2005 | INR | 375 | 375 | 367 | 371.35 | 185.675 | +0.45 (+0.12%) | 268 |
| 1 Mar 2005 | INR | 366 | 373 | 364 | 370.9 | 185.45 | +0.25 (+0.07%) | 376 |
| 28 Feb 2005 | INR | 366.5 | 372 | 365 | 370.65 | 185.325 | +4.15 (+1.13%) | 135 |
| 25 Feb 2005 | INR | 370 | 371 | 365.1 | 366.5 | 183.25 | -3.8 (-1.03%) | 536 |
| 24 Feb 2005 | INR | 367 | 370.3 | 367 | 370.3 | 185.15 | +0.1 (+0.03%) | 3 |
| 23 Feb 2005 | INR | 376 | 381 | 368.1 | 370.2 | 185.1 | +0.2 (+0.05%) | 385 |
| 22 Feb 2005 | INR | 373.2 | 378.9 | 365.5 | 370 | 185 | -12.9 (-3.37%) | 373 |
| 21 Feb 2005 | INR | 370 | 384 | 369 | 382.9 | 191.45 | +7.9 (+2.11%) | 653 |
| 18 Feb 2005 | INR | 365.35 | 380 | 365.35 | 375 | 187.5 | -4 (-1.06%) | 70 |
| 17 Feb 2005 | INR | 373 | 379 | 366.1 | 379 | 189.5 | +9 (+2.43%) | 280 |
| 16 Feb 2005 | INR | 375 | 375 | 366 | 370 | 185 | +5 (+1.37%) | 446 |
| 15 Feb 2005 | INR | 400 | 400 | 365 | 365 | 182.5 | -1.6 (-0.44%) | 1,107 |
| 14 Feb 2005 | INR | 392 | 392 | 365.2 | 366.6 | 183.3 | -4.8 (-1.29%) | 1,375 |
| 11 Feb 2005 | INR | 370 | 374.5 | 369 | 371.4 | 185.7 | -1 (-0.27%) | 509 |
| 10 Feb 2005 | INR | 365 | 375 | 365 | 372.4 | 186.2 | +1.25 (+0.34%) | 534 |
| 9 Feb 2005 | INR | 370 | 375 | 367 | 371.15 | 185.575 | +1.4 (+0.38%) | 532 |
| 8 Feb 2005 | INR | 371 | 372.1 | 365 | 369.75 | 184.875 | -1.25 (-0.34%) | 855 |
| 7 Feb 2005 | INR | 365 | 374 | 365 | 371 | 185.5 | -1 (-0.27%) | 341 |
| 4 Feb 2005 | INR | 385 | 385 | 371 | 372 | 186 | -5.05 (-1.34%) | 9,250 |
| 3 Feb 2005 | INR | 383 | 383 | 370.6 | 377.05 | 188.525 | +5.85 (+1.58%) | 286 |
| 2 Feb 2005 | INR | 393 | 393 | 363 | 371.2 | 185.6 | -8.8 (-2.32%) | 471 |
| 1 Feb 2005 | INR | 386.8 | 386.8 | 380 | 380 | 190 | -5.9 (-1.53%) | 285 |
| 31 Jan 2005 | INR | 385 | 385.9 | 381 | 385.9 | 192.95 | +6.6 (+1.74%) | 160 |
| 28 Jan 2005 | INR | 390 | 390 | 376.5 | 379.3 | 189.65 | -2.7 (-0.71%) | 152 |
| 27 Jan 2005 | INR | 381.85 | 382 | 381.85 | 382 | 191 | +0.85 (+0.22%) | 181 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 381.15 | 190.575 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 384.8 | 384.8 | 375 | 381.15 | 190.575 | -3.05 (-0.79%) | 133 |
| 24 Jan 2005 | INR | 380 | 385 | 377.5 | 384.2 | 192.1 | -1.8 (-0.47%) | 4,130 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 386 | 193 | 0.0 (0.0%) | 0 |
