| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 225 | 226 | 210.2 | 214.45 | 214.45 | -8.8 (-3.94%) | 320,841 |
| 4 Oct 2005 | INR | 214.85 | 227.35 | 214.8 | 223.25 | 223.25 | +10 (+4.69%) | 429,961 |
| 3 Oct 2005 | INR | 213 | 217.8 | 211.55 | 213.25 | 213.25 | +0.9 (+0.42%) | 91,993 |
| 30 Sep 2005 | INR | 210.65 | 216 | 202.05 | 212.35 | 212.35 | +3.45 (+1.65%) | 174,734 |
| 29 Sep 2005 | INR | 204 | 210 | 204 | 208.9 | 208.9 | +2.55 (+1.24%) | 127,308 |
| 28 Sep 2005 | INR | 202.9 | 209 | 201 | 206.35 | 206.35 | +5.3 (+2.64%) | 539,695 |
| 27 Sep 2005 | INR | 208.7 | 211.75 | 200.1 | 201.05 | 201.05 | -4.7 (-2.28%) | 156,053 |
| 26 Sep 2005 | INR | 208.5 | 209.45 | 198.5 | 205.75 | 205.75 | +5.75 (+2.88%) | 334,478 |
| 23 Sep 2005 | INR | 203.1 | 211 | 195.2 | 200 | 200 | -2.3 (-1.14%) | 173,771 |
| 22 Sep 2005 | INR | 214 | 214 | 200 | 202.3 | 202.3 | -13.75 (-6.36%) | 445,714 |
| 21 Sep 2005 | INR | 216.3 | 219.1 | 207 | 216.05 | 216.05 | +1.5 (+0.70%) | 468,292 |
| 20 Sep 2005 | INR | 214.4 | 221.5 | 211.95 | 214.55 | 214.55 | +4.7 (+2.24%) | 552,052 |
| 19 Sep 2005 | INR | 206 | 213 | 206 | 209.85 | 209.85 | +0.7 (+0.33%) | 362,654 |
| 16 Sep 2005 | INR | 212 | 213 | 207 | 209.15 | 209.15 | -0.15 (-0.07%) | 255,849 |
| 15 Sep 2005 | INR | 213.5 | 215 | 208.5 | 209.3 | 209.3 | -1.8 (-0.85%) | 145,500 |
| 14 Sep 2005 | INR | 220 | 221.9 | 209 | 211.1 | 211.1 | -6.4 (-2.94%) | 271,865 |
| 13 Sep 2005 | INR | 218 | 219 | 213.65 | 217.5 | 217.5 | -1.1 (-0.50%) | 219,673 |
| 12 Sep 2005 | INR | 213 | 221 | 213 | 218.6 | 218.6 | +4.5 (+2.10%) | 215,703 |
| 9 Sep 2005 | INR | 215 | 215.9 | 211 | 214.1 | 214.1 | +0.2 (+0.09%) | 127,772 |
| 8 Sep 2005 | INR | 207.95 | 215.4 | 204.1 | 213.9 | 213.9 | +7.7 (+3.73%) | 159,337 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 206.2 | 206.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 211.8 | 211.8 | 201 | 206.2 | 206.2 | -4.9 (-2.32%) | 72,446 |
| 5 Sep 2005 | INR | 207.35 | 213.95 | 205 | 211.1 | 211.1 | +8.65 (+4.27%) | 152,363 |
| 2 Sep 2005 | INR | 203 | 204.25 | 200 | 202.45 | 202.45 | +3.2 (+1.61%) | 65,353 |
| 1 Sep 2005 | INR | 198 | 202.5 | 198 | 199.25 | 199.25 | +2.7 (+1.37%) | 56,831 |
| 31 Aug 2005 | INR | 204.6 | 204.6 | 194.5 | 196.55 | 196.55 | -3.7 (-1.85%) | 275,647 |
| 30 Aug 2005 | INR | 189.1 | 205.5 | 187 | 200.25 | 200.25 | +12.25 (+6.52%) | 288,076 |
| 29 Aug 2005 | INR | 192.95 | 193.85 | 186.1 | 188 | 188 | -5.1 (-2.64%) | 204,305 |
| 26 Aug 2005 | INR | 189 | 195.5 | 180.2 | 193.1 | 193.1 | +5.05 (+2.69%) | 233,547 |
| 25 Aug 2005 | INR | 181.2 | 190.8 | 181 | 188.05 | 188.05 | +8.5 (+4.73%) | 210,229 |
