| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 361 | 384.95 | 361 | 380.05 | 380.05 | +5.05 (+1.35%) | 481,440 |
| 2 Mar 2005 | INR | 376 | 378.05 | 372.3 | 375 | 375 | -1.05 (-0.28%) | 767,910 |
| 1 Mar 2005 | INR | 372 | 379 | 372 | 376.05 | 376.05 | +1.35 (+0.36%) | 42,500 |
| 28 Feb 2005 | INR | 376 | 390 | 360 | 374.7 | 374.7 | -0.35 (-0.09%) | 66,210 |
| 25 Feb 2005 | INR | 376 | 378 | 373.9 | 375.05 | 375.05 | +0.05 (+0.01%) | 58,960 |
| 24 Feb 2005 | INR | 389 | 389 | 375 | 375 | 375 | -0.1 (-0.03%) | 4,710 |
| 23 Feb 2005 | INR | 380 | 387.5 | 371.5 | 375.1 | 375.1 | -2.2 (-0.58%) | 23,100 |
| 22 Feb 2005 | INR | 375.25 | 380 | 372 | 377.3 | 377.3 | +0.7 (+0.19%) | 23,710 |
| 21 Feb 2005 | INR | 372.2 | 383 | 372.2 | 376.6 | 376.6 | -9.05 (-2.35%) | 48,010 |
| 18 Feb 2005 | INR | 380 | 394.95 | 380 | 385.65 | 385.65 | -1.15 (-0.30%) | 35,680 |
| 17 Feb 2005 | INR | 367.1 | 388.75 | 367.1 | 386.8 | 386.8 | +6.8 (+1.79%) | 19,940 |
| 16 Feb 2005 | INR | 356 | 388 | 356 | 380 | 380 | -1.95 (-0.51%) | 21,270 |
| 15 Feb 2005 | INR | 382 | 389 | 378.5 | 381.95 | 381.95 | +4.25 (+1.13%) | 32,770 |
| 14 Feb 2005 | INR | 394 | 396.5 | 355.4 | 377.7 | 377.7 | -12.9 (-3.30%) | 91,530 |
| 11 Feb 2005 | INR | 391.25 | 398.95 | 380 | 390.6 | 390.6 | -3.55 (-0.90%) | 11,730 |
| 10 Feb 2005 | INR | 390 | 407.5 | 388 | 394.15 | 394.15 | +4.85 (+1.25%) | 35,080 |
| 9 Feb 2005 | INR | 400 | 404.95 | 385 | 389.3 | 389.3 | -5.45 (-1.38%) | 18,880 |
| 8 Feb 2005 | INR | 390 | 398 | 387.15 | 394.75 | 394.75 | -4.1 (-1.03%) | 6,410 |
| 7 Feb 2005 | INR | 405.5 | 409 | 395.1 | 398.85 | 398.85 | -5.6 (-1.38%) | 18,040 |
| 4 Feb 2005 | INR | 407 | 407 | 395 | 404.45 | 404.45 | -0.9 (-0.22%) | 26,840 |
| 3 Feb 2005 | INR | 410 | 416.9 | 403 | 405.35 | 405.35 | +8 (+2.01%) | 41,160 |
| 2 Feb 2005 | INR | 434 | 434.4 | 385 | 397.35 | 397.35 | -17.05 (-4.11%) | 86,590 |
| 1 Feb 2005 | INR | 388 | 425 | 386 | 414.4 | 414.4 | +21.95 (+5.59%) | 138,650 |
| 31 Jan 2005 | INR | 367 | 396 | 365 | 392.45 | 392.45 | +31.1 (+8.61%) | 125,170 |
| 28 Jan 2005 | INR | 360 | 365.5 | 360 | 361.35 | 361.35 | +1.45 (+0.40%) | 13,880 |
| 27 Jan 2005 | INR | 355 | 363 | 355 | 359.9 | 359.9 | -3.5 (-0.96%) | 61,540 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 363.4 | 363.4 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 356 | 364 | 345 | 363.4 | 363.4 | +12.3 (+3.50%) | 23,040 |
| 24 Jan 2005 | INR | 342 | 353 | 342 | 351.1 | 351.1 | +1.1 (+0.31%) | 14,570 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 350 | 350 | 0.0 (0.0%) | 0 |
