| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 493.5 | 493.5 | 470.05 | 478.1 | 478.1 | -15.4 (-3.12%) | 7,280,000 |
| 14 Mar 2005 | INR | 488 | 496.9 | 451 | 493.5 | 493.5 | +5.45 (+1.12%) | 15,450,000 |
| 11 Mar 2005 | INR | 485.6 | 500.7 | 480.3 | 488.05 | 488.05 | -1.3 (-0.27%) | 10,350,000 |
| 10 Mar 2005 | INR | 488.8 | 494.5 | 475.1 | 489.35 | 489.35 | +2.35 (+0.48%) | 10,350,000 |
| 9 Mar 2005 | INR | 500 | 500 | 481 | 487 | 487 | -13.8 (-2.76%) | 12,160,000 |
| 8 Mar 2005 | INR | 511 | 515.9 | 496.35 | 500.8 | 500.8 | -10.85 (-2.12%) | 25,330,000 |
| 7 Mar 2005 | INR | 478 | 519.95 | 465 | 511.65 | 511.65 | +36.4 (+7.66%) | 58,460,000 |
| 4 Mar 2005 | INR | 437.5 | 483.85 | 425 | 475.25 | 475.25 | +38.65 (+8.85%) | 33,770,000 |
| 3 Mar 2005 | INR | 438 | 443.7 | 428.6 | 436.6 | 436.6 | -0.8 (-0.18%) | 12,180,000 |
| 2 Mar 2005 | INR | 447 | 450 | 432.65 | 437.4 | 437.4 | -8.95 (-2.01%) | 9,820,000 |
| 1 Mar 2005 | INR | 454 | 455 | 441 | 446.35 | 446.35 | -11.15 (-2.44%) | 6,550,000 |
| 28 Feb 2005 | INR | 442 | 463.35 | 437 | 457.5 | 457.5 | +19.95 (+4.56%) | 10,330,000 |
| 25 Feb 2005 | INR | 435.9 | 445 | 420 | 437.55 | 437.55 | +2.1 (+0.48%) | 4,740,000 |
| 24 Feb 2005 | INR | 427 | 439.9 | 427 | 435.45 | 435.45 | +10.35 (+2.43%) | 9,560,000 |
| 23 Feb 2005 | INR | 431 | 432 | 423.6 | 425.1 | 425.1 | -3.95 (-0.92%) | 2,920,000 |
| 22 Feb 2005 | INR | 425 | 431.9 | 424.5 | 429.05 | 429.05 | +3.7 (+0.87%) | 5,630,000 |
| 21 Feb 2005 | INR | 430 | 430 | 422 | 425.35 | 425.35 | +2.9 (+0.69%) | 3,760,000 |
| 18 Feb 2005 | INR | 425.5 | 427.65 | 417.5 | 422.45 | 422.45 | -2.5 (-0.59%) | 4,100,000 |
| 17 Feb 2005 | INR | 424 | 428.75 | 422.1 | 424.95 | 424.95 | +0.2 (+0.05%) | 4,510,000 |
| 16 Feb 2005 | INR | 426.7 | 428.9 | 420 | 424.75 | 424.75 | +3.35 (+0.79%) | 4,470,000 |
| 15 Feb 2005 | INR | 421 | 424.9 | 415.3 | 421.4 | 421.4 | +2.2 (+0.52%) | 5,520,000 |
| 14 Feb 2005 | INR | 423 | 428.45 | 417.1 | 419.2 | 419.2 | -2.1 (-0.50%) | 2,800,000 |
| 11 Feb 2005 | INR | 423.5 | 425 | 416.25 | 421.3 | 421.3 | -0.5 (-0.12%) | 3,140,000 |
| 10 Feb 2005 | INR | 420 | 426.7 | 417.1 | 421.8 | 421.8 | +2.45 (+0.58%) | 8,560,000 |
| 9 Feb 2005 | INR | 415 | 420.9 | 408 | 419.35 | 419.35 | +10.45 (+2.56%) | 12,040,000 |
| 8 Feb 2005 | INR | 406.9 | 412.4 | 399.6 | 408.9 | 408.9 | +8.7 (+2.17%) | 12,020,000 |
| 7 Feb 2005 | INR | 407.85 | 412.9 | 399.5 | 400.2 | 400.2 | -8 (-1.96%) | 6,170,000 |
| 4 Feb 2005 | INR | 415 | 416.9 | 405.95 | 408.2 | 408.2 | -2 (-0.49%) | 6,000,000 |
| 3 Feb 2005 | INR | 406 | 414.3 | 404 | 410.2 | 410.2 | +4.75 (+1.17%) | 5,720,000 |
| 2 Feb 2005 | INR | 409 | 417.8 | 402.6 | 405.45 | 405.45 | -3.65 (-0.89%) | 6,600,000 |
