| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 230 | 243.8 | 230 | 243.8 | 243.8 | +10.8 (+4.64%) | 20,504 |
| 15 Mar 2005 | INR | 236.6 | 239.3 | 228 | 233 | 233 | -2 (-0.85%) | 11,608 |
| 14 Mar 2005 | INR | 253.8 | 253.8 | 231 | 235 | 235 | -6.7 (-2.77%) | 31,352 |
| 11 Mar 2005 | INR | 241 | 241.7 | 240 | 241.7 | 241.7 | +11.55 (+5.02%) | 10,666 |
| 10 Mar 2005 | INR | 219 | 230.15 | 213 | 230.15 | 230.15 | +12.2 (+5.60%) | 13,532 |
| 9 Mar 2005 | INR | 229 | 229.85 | 217.95 | 217.95 | 217.95 | -10.6 (-4.64%) | 28,336 |
| 8 Mar 2005 | INR | 228 | 236.9 | 215.05 | 228.55 | 228.55 | +3.55 (+1.58%) | 32,075 |
| 7 Mar 2005 | INR | 237.7 | 241.7 | 225 | 225 | 225 | +4.1 (+1.86%) | 77,811 |
| 4 Mar 2005 | INR | 201.9 | 220.9 | 198 | 220.9 | 220.9 | +22.8 (+11.51%) | 116,380 |
| 3 Mar 2005 | INR | 200.1 | 202.5 | 198 | 198.1 | 198.1 | -0.05 (-0.03%) | 50,094 |
| 2 Mar 2005 | INR | 192.8 | 203 | 190.2 | 198.15 | 198.15 | +8.25 (+4.34%) | 30,372 |
| 1 Mar 2005 | INR | 190 | 192.95 | 187 | 189.9 | 189.9 | -0.2 (-0.11%) | 11,756 |
| 28 Feb 2005 | INR | 195.85 | 203 | 190.1 | 190.1 | 190.1 | -3.25 (-1.68%) | 45,999 |
| 25 Feb 2005 | INR | 189.85 | 199 | 189.75 | 193.35 | 193.35 | +5.3 (+2.82%) | 42,976 |
| 24 Feb 2005 | INR | 189.85 | 192 | 185 | 188.05 | 188.05 | +1.15 (+0.62%) | 13,394 |
| 23 Feb 2005 | INR | 195 | 202.4 | 186.1 | 186.9 | 186.9 | -6.65 (-3.44%) | 40,210 |
| 22 Feb 2005 | INR | 178.1 | 197.8 | 178 | 193.55 | 193.55 | +13.55 (+7.53%) | 89,131 |
| 21 Feb 2005 | INR | 177.25 | 180 | 177.25 | 180 | 180 | +2 (+1.12%) | 10,323 |
| 18 Feb 2005 | INR | 178.25 | 180.5 | 176 | 178 | 178 | -1.95 (-1.08%) | 17,105 |
| 17 Feb 2005 | INR | 166.25 | 179.95 | 166.25 | 179.95 | 179.95 | +1.65 (+0.93%) | 9,872 |
| 16 Feb 2005 | INR | 177 | 181 | 177 | 178.3 | 178.3 | -0.2 (-0.11%) | 22,066 |
| 15 Feb 2005 | INR | 178.5 | 180.8 | 176.1 | 178.5 | 178.5 | +2.3 (+1.31%) | 19,266 |
| 14 Feb 2005 | INR | 182 | 182 | 175.8 | 176.2 | 176.2 | -0.8 (-0.45%) | 34,849 |
| 11 Feb 2005 | INR | 183.4 | 184.65 | 166.25 | 177 | 177 | -3.8 (-2.10%) | 60,706 |
| 10 Feb 2005 | INR | 184 | 184.7 | 177.6 | 180.8 | 180.8 | -0.45 (-0.25%) | 25,435 |
| 9 Feb 2005 | INR | 178 | 186.5 | 177.7 | 181.25 | 181.25 | +7.25 (+4.17%) | 96,710 |
| 8 Feb 2005 | INR | 189.1 | 189.1 | 173 | 174 | 174 | -8 (-4.40%) | 66,568 |
| 7 Feb 2005 | INR | 170 | 182 | 168.2 | 182 | 182 | +16.55 (+10.00%) | 145,837 |
| 4 Feb 2005 | INR | 155 | 165.45 | 153 | 165.45 | 165.45 | +12.75 (+8.35%) | 47,836 |
| 3 Feb 2005 | INR | 144.05 | 152.7 | 143.1 | 152.7 | 152.7 | +8.2 (+5.67%) | 22,185 |
