| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 80.1 | 80.95 | 77.4 | 78.05 | 78.05 | -1.95 (-2.44%) | 31,428 |
| 23 Mar 2005 | INR | 84.9 | 85 | 79.65 | 80 | 80 | -0.95 (-1.17%) | 53,590 |
| 22 Mar 2005 | INR | 85 | 85 | 80.5 | 80.95 | 80.95 | -3.6 (-4.26%) | 59,118 |
| 21 Mar 2005 | INR | 85.8 | 86.3 | 84 | 84.55 | 84.55 | -0.95 (-1.11%) | 21,270 |
| 18 Mar 2005 | INR | 87.35 | 87.7 | 85 | 85.5 | 85.5 | -1.4 (-1.61%) | 34,159 |
| 17 Mar 2005 | INR | 88.75 | 88.75 | 86 | 86.9 | 86.9 | -1.1 (-1.25%) | 24,857 |
| 16 Mar 2005 | INR | 89 | 89.9 | 87.8 | 88 | 88 | -0.4 (-0.45%) | 33,367 |
| 15 Mar 2005 | INR | 88.9 | 91.9 | 88 | 88.4 | 88.4 | +0.35 (+0.40%) | 112,193 |
| 14 Mar 2005 | INR | 88.5 | 90 | 87.7 | 88.05 | 88.05 | +0.75 (+0.86%) | 70,272 |
| 11 Mar 2005 | INR | 87.75 | 88.9 | 87 | 87.3 | 87.3 | +0.3 (+0.34%) | 46,316 |
| 10 Mar 2005 | INR | 89.8 | 91.2 | 85.5 | 87 | 87 | -2.25 (-2.52%) | 117,979 |
| 9 Mar 2005 | INR | 91.8 | 91.8 | 88.7 | 89.25 | 89.25 | -1.45 (-1.60%) | 42,465 |
| 8 Mar 2005 | INR | 91 | 93 | 90.5 | 90.7 | 90.7 | -0.05 (-0.06%) | 26,574 |
| 7 Mar 2005 | INR | 92.95 | 93 | 90.5 | 90.75 | 90.75 | -2.05 (-2.21%) | 55,395 |
| 4 Mar 2005 | INR | 92.5 | 95.8 | 91.1 | 92.8 | 92.8 | +0.6 (+0.65%) | 146,404 |
| 3 Mar 2005 | INR | 91 | 93.5 | 90.65 | 92.2 | 92.2 | +1.15 (+1.26%) | 54,925 |
| 2 Mar 2005 | INR | 90.9 | 91.95 | 90.35 | 91.05 | 91.05 | +0.8 (+0.89%) | 21,298 |
| 1 Mar 2005 | INR | 92.3 | 92.3 | 89.9 | 90.25 | 90.25 | -1.2 (-1.31%) | 31,915 |
| 28 Feb 2005 | INR | 92.3 | 94.5 | 91.15 | 91.45 | 91.45 | -0.65 (-0.71%) | 53,630 |
| 25 Feb 2005 | INR | 95.2 | 95.25 | 91.55 | 92.1 | 92.1 | -1.9 (-2.02%) | 43,864 |
| 24 Feb 2005 | INR | 95.5 | 96.5 | 93.5 | 94 | 94 | -0.5 (-0.53%) | 109,043 |
| 23 Feb 2005 | INR | 93.9 | 96.6 | 92.55 | 94.5 | 94.5 | +1.65 (+1.78%) | 131,905 |
| 22 Feb 2005 | INR | 93 | 94.4 | 92 | 92.85 | 92.85 | +0.2 (+0.22%) | 20,095 |
| 21 Feb 2005 | INR | 93.75 | 94.5 | 92.05 | 92.65 | 92.65 | -0.7 (-0.75%) | 34,288 |
| 18 Feb 2005 | INR | 93.5 | 95 | 93 | 93.35 | 93.35 | +0.75 (+0.81%) | 38,751 |
| 17 Feb 2005 | INR | 91.35 | 94.25 | 90.6 | 92.6 | 92.6 | +1.75 (+1.93%) | 48,069 |
| 16 Feb 2005 | INR | 92.35 | 93.5 | 90.05 | 90.85 | 90.85 | -0.95 (-1.03%) | 26,909 |
| 15 Feb 2005 | INR | 96.45 | 96.9 | 91.2 | 91.8 | 91.8 | -3.45 (-3.62%) | 36,065 |
| 14 Feb 2005 | INR | 97.15 | 97.75 | 95.05 | 95.25 | 95.25 | -1.05 (-1.09%) | 80,530 |
| 11 Feb 2005 | INR | 95.05 | 97 | 93.5 | 96.3 | 96.3 | +2.1 (+2.23%) | 192,057 |
