| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 58.5 | 62.4 | 56.95 | 59.15 | 11.83 | +1 (+1.72%) | 537,735 |
| 11 Mar 2005 | INR | 58 | 59.85 | 57.6 | 58.15 | 11.63 | +0.8 (+1.39%) | 122,045 |
| 10 Mar 2005 | INR | 56.15 | 58.9 | 56.15 | 57.35 | 11.47 | +0.2 (+0.35%) | 102,595 |
| 9 Mar 2005 | INR | 60 | 60 | 56.6 | 57.15 | 11.43 | -1.8 (-3.05%) | 112,410 |
| 8 Mar 2005 | INR | 61 | 61.2 | 58.55 | 58.95 | 11.79 | -1.1 (-1.83%) | 147,145 |
| 7 Mar 2005 | INR | 60 | 61.6 | 59.55 | 60.05 | 12.01 | +0.75 (+1.26%) | 324,070 |
| 4 Mar 2005 | INR | 61.75 | 61.9 | 58.15 | 59.3 | 11.86 | -1.75 (-2.87%) | 250,620 |
| 3 Mar 2005 | INR | 61.65 | 63.45 | 60.2 | 61.05 | 12.21 | +0.6 (+0.99%) | 555,435 |
| 2 Mar 2005 | INR | 56.4 | 62.1 | 55.8 | 60.45 | 12.09 | +4.1 (+7.28%) | 816,700 |
| 1 Mar 2005 | INR | 55.9 | 57.3 | 54.65 | 56.35 | 11.27 | +0.5 (+0.90%) | 106,440 |
| 28 Feb 2005 | INR | 55.55 | 56.35 | 54.5 | 55.85 | 11.17 | +1.3 (+2.38%) | 80,405 |
| 25 Feb 2005 | INR | 56.75 | 57 | 54.1 | 54.55 | 10.91 | -1 (-1.80%) | 130,915 |
| 24 Feb 2005 | INR | 57.9 | 57.9 | 55.15 | 55.55 | 11.11 | -0.3 (-0.54%) | 136,015 |
| 23 Feb 2005 | INR | 57.3 | 59 | 55.5 | 55.85 | 11.17 | -1.75 (-3.04%) | 343,655 |
| 22 Feb 2005 | INR | 57 | 58.5 | 56.8 | 57.6 | 11.52 | +0.35 (+0.61%) | 53,130 |
| 21 Feb 2005 | INR | 57 | 58.9 | 57 | 57.25 | 11.45 | -1.1 (-1.89%) | 113,935 |
| 18 Feb 2005 | INR | 58.5 | 59.8 | 57.2 | 58.35 | 11.67 | +1.2 (+2.10%) | 121,395 |
| 17 Feb 2005 | INR | 60.75 | 60.75 | 56.35 | 57.15 | 11.43 | -1 (-1.72%) | 209,765 |
| 16 Feb 2005 | INR | 60.1 | 60.85 | 57.5 | 58.15 | 11.63 | -1.7 (-2.84%) | 169,465 |
| 15 Feb 2005 | INR | 62.9 | 63.95 | 59.6 | 59.85 | 11.97 | -0.45 (-0.75%) | 166,990 |
| 14 Feb 2005 | INR | 64.4 | 64.75 | 59.4 | 60.3 | 12.06 | -3.05 (-4.81%) | 491,260 |
| 11 Feb 2005 | INR | 63.95 | 65 | 63.15 | 63.35 | 12.67 | +0.55 (+0.88%) | 385,905 |
| 10 Feb 2005 | INR | 64.2 | 64.5 | 62.05 | 62.8 | 12.56 | -0.45 (-0.71%) | 230,440 |
| 9 Feb 2005 | INR | 63.45 | 65.2 | 62.8 | 63.25 | 12.65 | +1.05 (+1.69%) | 549,965 |
| 8 Feb 2005 | INR | 60.5 | 63.65 | 60.5 | 62.2 | 12.44 | +1.1 (+1.80%) | 413,250 |
| 7 Feb 2005 | INR | 58.65 | 63.5 | 58.65 | 61.1 | 12.22 | +2.45 (+4.18%) | 594,865 |
| 4 Feb 2005 | INR | 59 | 60.5 | 58.3 | 58.65 | 11.73 | -0.6 (-1.01%) | 159,835 |
| 3 Feb 2005 | INR | 59.1 | 60.45 | 59 | 59.25 | 11.85 | +0.55 (+0.94%) | 157,840 |
| 2 Feb 2005 | INR | 59 | 60 | 58.5 | 58.7 | 11.74 | +0.1 (+0.17%) | 166,605 |
| 1 Feb 2005 | INR | 65 | 65 | 57.75 | 58.6 | 11.72 | -1.3 (-2.17%) | 283,885 |
