| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 775.05 | 784.05 | 739.95 | 765.9 | 102.12 | -15 (-1.92%) | 272,640 |
| 11 Mar 2005 | INR | 780 | 790.05 | 771 | 780.9 | 104.12 | +6.15 (+0.79%) | 134,265 |
| 10 Mar 2005 | INR | 819.75 | 819.75 | 759 | 774.75 | 103.3 | -9.3 (-1.19%) | 1,317,060 |
| 9 Mar 2005 | INR | 820.95 | 843 | 751.05 | 784.05 | 104.54 | -32.7 (-4.00%) | 2,227,155 |
| 8 Mar 2005 | INR | 706.05 | 846.9 | 694.05 | 816.75 | 108.9 | +110.55 (+15.65%) | 713,235 |
| 7 Mar 2005 | INR | 694.95 | 709.05 | 687.15 | 706.2 | 94.16 | +21 (+3.06%) | 248,985 |
| 4 Mar 2005 | INR | 679.95 | 693 | 670.2 | 685.2 | 91.36 | +8.4 (+1.24%) | 113,040 |
| 3 Mar 2005 | INR | 679.35 | 685.95 | 667.05 | 676.8 | 90.24 | -0.15 (-0.02%) | 197,895 |
| 2 Mar 2005 | INR | 669.9 | 685.05 | 666 | 676.95 | 90.26 | +14.4 (+2.17%) | 510,090 |
| 1 Mar 2005 | INR | 675 | 675 | 658.05 | 662.55 | 88.34 | -12.3 (-1.82%) | 83,370 |
| 28 Feb 2005 | INR | 672 | 681.75 | 667.95 | 674.85 | 89.98 | -0.15 (-0.02%) | 97,125 |
| 25 Feb 2005 | INR | 671.55 | 676.95 | 671.55 | 675 | 90 | -4.65 (-0.68%) | 49,440 |
| 24 Feb 2005 | INR | 679.05 | 685.05 | 675 | 679.65 | 90.62 | +3.45 (+0.51%) | 604,680 |
| 23 Feb 2005 | INR | 678.6 | 682.05 | 672 | 676.2 | 90.16 | +1.2 (+0.18%) | 182,790 |
| 22 Feb 2005 | INR | 689.85 | 690 | 672 | 675 | 90 | -7.2 (-1.06%) | 548,325 |
| 21 Feb 2005 | INR | 685.05 | 699 | 673.95 | 682.2 | 90.96 | +4.8 (+0.71%) | 94,800 |
| 18 Feb 2005 | INR | 679.95 | 690 | 675 | 677.4 | 90.32 | +2.85 (+0.42%) | 149,205 |
| 17 Feb 2005 | INR | 694.95 | 694.95 | 670.05 | 674.55 | 89.94 | -10.35 (-1.51%) | 50,535 |
| 16 Feb 2005 | INR | 700.05 | 700.05 | 682.95 | 684.9 | 91.32 | -14.85 (-2.12%) | 85,890 |
| 15 Feb 2005 | INR | 700.05 | 705 | 694.05 | 699.75 | 93.3 | -0.3 (-0.04%) | 381,420 |
| 14 Feb 2005 | INR | 694.05 | 717.75 | 689.1 | 700.05 | 93.34 | +15.45 (+2.26%) | 442,275 |
| 11 Feb 2005 | INR | 686.25 | 696.75 | 682.05 | 684.6 | 91.28 | -4.65 (-0.67%) | 22,635 |
| 10 Feb 2005 | INR | 705 | 705 | 681 | 689.25 | 91.9 | -10.8 (-1.54%) | 61,410 |
| 9 Feb 2005 | INR | 705 | 705 | 694.95 | 700.05 | 93.34 | +7.05 (+1.02%) | 1,297,125 |
| 8 Feb 2005 | INR | 703.05 | 714 | 689.55 | 693 | 92.4 | -7.5 (-1.07%) | 161,520 |
| 7 Feb 2005 | INR | 735 | 735 | 700.05 | 700.5 | 93.4 | -24.3 (-3.35%) | 145,545 |
| 4 Feb 2005 | INR | 720.6 | 735 | 717 | 724.8 | 96.64 | -5.4 (-0.74%) | 843,870 |
| 3 Feb 2005 | INR | 774.45 | 774.45 | 718.05 | 730.2 | 97.36 | +3.75 (+0.52%) | 644,070 |
| 2 Feb 2005 | INR | 711.45 | 735 | 711.45 | 726.45 | 96.86 | -4.2 (-0.57%) | 772,695 |
| 1 Feb 2005 | INR | 718.05 | 739.95 | 709.5 | 730.65 | 97.42 | +7.2 (+1.00%) | 906,450 |
