| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 411 | 423 | 401 | 418.35 | 83.67 | +9.35 (+2.29%) | 8,036 |
| 2 Mar 2005 | INR | 386 | 409 | 385 | 409 | 81.8 | +23 (+5.96%) | 10,261 |
| 1 Mar 2005 | INR | 385 | 390 | 385 | 386 | 77.2 | -2 (-0.52%) | 5,322 |
| 28 Feb 2005 | INR | 365 | 393 | 365 | 388 | 77.6 | +20 (+5.43%) | 16,496 |
| 25 Feb 2005 | INR | 374 | 384.8 | 368 | 368 | 73.6 | -1.5 (-0.41%) | 12,196 |
| 24 Feb 2005 | INR | 358 | 382 | 353.5 | 369.5 | 73.9 | +15.35 (+4.33%) | 20,308 |
| 23 Feb 2005 | INR | 357 | 357 | 351 | 354.15 | 70.83 | +5.15 (+1.48%) | 2,272 |
| 22 Feb 2005 | INR | 351 | 354.7 | 342 | 349 | 69.8 | -5.5 (-1.55%) | 1,872 |
| 21 Feb 2005 | INR | 362 | 362 | 353.1 | 354.5 | 70.9 | -1.5 (-0.42%) | 4,337 |
| 18 Feb 2005 | INR | 355 | 357.9 | 345 | 356 | 71.2 | +3 (+0.85%) | 4,034 |
| 17 Feb 2005 | INR | 360 | 361 | 346.1 | 353 | 70.6 | 0.0 (0.0%) | 14,738 |
| 16 Feb 2005 | INR | 353.5 | 361 | 341.6 | 353 | 70.6 | +12.9 (+3.79%) | 31,302 |
| 15 Feb 2005 | INR | 363.45 | 363.5 | 340.05 | 340.1 | 68.02 | -9.9 (-2.83%) | 6,736 |
| 14 Feb 2005 | INR | 370.1 | 370.1 | 350 | 350 | 70 | -17.05 (-4.65%) | 5,146 |
| 11 Feb 2005 | INR | 378 | 378 | 366 | 367.05 | 73.41 | +1.05 (+0.29%) | 5,676 |
| 10 Feb 2005 | INR | 390 | 395 | 366 | 366 | 73.2 | -20 (-5.18%) | 8,378 |
| 9 Feb 2005 | INR | 404.9 | 404.9 | 381 | 386 | 77.2 | -3 (-0.77%) | 18,596 |
| 8 Feb 2005 | INR | 380 | 392 | 365.05 | 389 | 77.8 | +18.3 (+4.94%) | 26,306 |
| 7 Feb 2005 | INR | 337 | 372.7 | 337 | 370.7 | 74.14 | +37.75 (+11.34%) | 17,206 |
| 4 Feb 2005 | INR | 325 | 337 | 320.9 | 332.95 | 66.59 | +17.95 (+5.70%) | 17,151 |
| 3 Feb 2005 | INR | 329 | 329 | 315 | 315 | 63 | -5 (-1.56%) | 11,149 |
| 2 Feb 2005 | INR | 298 | 329.9 | 298 | 320 | 64 | +25 (+8.47%) | 29,497 |
| 1 Feb 2005 | INR | 294.5 | 295 | 291 | 295 | 59 | +2.2 (+0.75%) | 2,560 |
| 31 Jan 2005 | INR | 294 | 300 | 286.55 | 292.8 | 58.56 | +10.8 (+3.83%) | 11,929 |
| 28 Jan 2005 | INR | 295 | 295 | 275 | 282 | 56.4 | -3 (-1.05%) | 10,901 |
| 27 Jan 2005 | INR | 261.05 | 285 | 260.1 | 285 | 57 | +32.85 (+13.03%) | 5,192 |
| 25 Jan 2005 | INR | 270 | 271.9 | 252.15 | 252.15 | 50.43 | -17.95 (-6.65%) | 3,019 |
| 24 Jan 2005 | INR | 273 | 274.85 | 262 | 270.1 | 54.02 | -4.9 (-1.78%) | 2,248 |
| 20 Jan 2005 | INR | 275 | 278 | 266.25 | 275 | 55 | +4.8 (+1.78%) | 17,056 |
| 19 Jan 2005 | INR | 298 | 298 | 270.1 | 270.2 | 54.04 | -1.95 (-0.72%) | 23,938 |
