| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 320 | 322 | 311.3 | 313 | 31.3 | -4.7 (-1.48%) | 121,110 |
| 14 Mar 2005 | INR | 325 | 330 | 316 | 317.7 | 31.77 | -0.8 (-0.25%) | 381,490 |
| 11 Mar 2005 | INR | 318 | 327.5 | 316 | 318.5 | 31.85 | +6.5 (+2.08%) | 537,870 |
| 10 Mar 2005 | INR | 315 | 330 | 310 | 312 | 31.2 | -4.9 (-1.55%) | 565,440 |
| 9 Mar 2005 | INR | 317.5 | 326.7 | 315 | 316.9 | 31.69 | +5.8 (+1.86%) | 801,140 |
| 8 Mar 2005 | INR | 300 | 313.3 | 296.4 | 311.1 | 31.11 | +12.7 (+4.26%) | 540,460 |
| 7 Mar 2005 | INR | 307 | 308 | 292.5 | 298.4 | 29.84 | -5.7 (-1.87%) | 322,140 |
| 4 Mar 2005 | INR | 311 | 312.5 | 300 | 304.1 | 30.41 | +0.8 (+0.26%) | 337,850 |
| 3 Mar 2005 | INR | 306 | 312.5 | 302 | 303.3 | 30.33 | -1.7 (-0.56%) | 291,280 |
| 2 Mar 2005 | INR | 310 | 313.9 | 302.3 | 305 | 30.5 | -4.1 (-1.33%) | 323,390 |
| 1 Mar 2005 | INR | 315.8 | 315.8 | 305 | 309.1 | 30.91 | -1.3 (-0.42%) | 387,110 |
| 28 Feb 2005 | INR | 309 | 318.5 | 307 | 310.4 | 31.04 | +7.1 (+2.34%) | 727,590 |
| 25 Feb 2005 | INR | 295.9 | 306.9 | 295.9 | 303.3 | 30.33 | +11 (+3.76%) | 603,420 |
| 24 Feb 2005 | INR | 309.7 | 314 | 291 | 292.3 | 29.23 | -14 (-4.57%) | 625,810 |
| 23 Feb 2005 | INR | 309.8 | 320.9 | 292 | 306.3 | 30.63 | +0.7 (+0.23%) | 411,350 |
| 22 Feb 2005 | INR | 310 | 322 | 302.2 | 305.6 | 30.56 | -11.7 (-3.69%) | 655,410 |
| 21 Feb 2005 | INR | 333 | 342.8 | 312 | 317.3 | 31.73 | -10.9 (-3.32%) | 1,249,410 |
| 18 Feb 2005 | INR | 319.8 | 328.2 | 316 | 328.2 | 32.82 | +15.7 (+5.02%) | 1,319,400 |
| 17 Feb 2005 | INR | 295 | 316.9 | 295 | 312.5 | 31.25 | +22.3 (+7.68%) | 1,640,200 |
| 16 Feb 2005 | INR | 265 | 290.4 | 265 | 290.2 | 29.02 | +26.2 (+9.92%) | 1,281,700 |
| 15 Feb 2005 | INR | 263.9 | 267.7 | 257.6 | 264 | 26.4 | +0.1 (+0.04%) | 239,020 |
| 14 Feb 2005 | INR | 269 | 270 | 262.5 | 263.9 | 26.39 | +1.7 (+0.65%) | 192,010 |
| 11 Feb 2005 | INR | 260 | 273 | 258 | 262.2 | 26.22 | +5.2 (+2.02%) | 268,670 |
| 10 Feb 2005 | INR | 262.6 | 262.6 | 253 | 257 | 25.7 | -3 (-1.15%) | 120,120 |
| 9 Feb 2005 | INR | 260.1 | 264.9 | 257.1 | 260 | 26 | +0.9 (+0.35%) | 221,950 |
| 8 Feb 2005 | INR | 262 | 263.9 | 257.2 | 259.1 | 25.91 | -0.8 (-0.31%) | 255,410 |
| 7 Feb 2005 | INR | 263.9 | 272 | 256 | 259.9 | 25.99 | +0.2 (+0.08%) | 494,750 |
| 4 Feb 2005 | INR | 272 | 275 | 256.6 | 259.7 | 25.97 | -11.4 (-4.21%) | 623,410 |
| 3 Feb 2005 | INR | 269 | 279 | 260 | 271.1 | 27.11 | +17 (+6.69%) | 1,508,990 |
| 2 Feb 2005 | INR | 237 | 254.1 | 236.1 | 254.1 | 25.41 | +23.2 (+10.05%) | 1,063,110 |
