| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 781 | 784.5 | 750.1 | 755.05 | 755.05 | -27.65 (-3.53%) | 3,415,852 |
| 21 Sep 2005 | INR | 772 | 785 | 750 | 782.7 | 782.7 | +4.2 (+0.54%) | 5,004,110 |
| 20 Sep 2005 | INR | 765 | 781.95 | 755.35 | 778.5 | 778.5 | +13.9 (+1.82%) | 3,501,371 |
| 19 Sep 2005 | INR | 765.1 | 767 | 758.2 | 764.6 | 764.6 | +0.15 (+0.02%) | 833,993 |
| 16 Sep 2005 | INR | 764.05 | 767.5 | 756.55 | 764.45 | 764.45 | +3.6 (+0.47%) | 1,527,981 |
| 15 Sep 2005 | INR | 740 | 764.3 | 740 | 760.85 | 760.85 | +20.1 (+2.71%) | 1,900,547 |
| 14 Sep 2005 | INR | 749.15 | 755 | 736.5 | 740.75 | 740.75 | -11.25 (-1.50%) | 1,701,242 |
| 13 Sep 2005 | INR | 753.5 | 759 | 749.65 | 752 | 752 | -1.15 (-0.15%) | 1,548,632 |
| 12 Sep 2005 | INR | 745 | 755 | 744.25 | 753.15 | 753.15 | +12.05 (+1.63%) | 1,075,898 |
| 9 Sep 2005 | INR | 737 | 745 | 735.1 | 741.1 | 741.1 | +2.65 (+0.36%) | 1,539,223 |
| 8 Sep 2005 | INR | 733 | 745.7 | 733 | 738.45 | 738.45 | +9.4 (+1.29%) | 2,800,741 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 729.05 | 729.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 731 | 734.75 | 725.15 | 729.05 | 729.05 | -1.55 (-0.21%) | 921,845 |
| 5 Sep 2005 | INR | 731.45 | 737.4 | 728 | 730.6 | 730.6 | -0.25 (-0.03%) | 1,050,119 |
| 2 Sep 2005 | INR | 727 | 732.9 | 720 | 730.85 | 730.85 | +4.1 (+0.56%) | 1,973,642 |
| 1 Sep 2005 | INR | 719 | 730 | 715 | 726.75 | 726.75 | +7.2 (+1.00%) | 1,747,195 |
| 31 Aug 2005 | INR | 710 | 724 | 708 | 719.55 | 719.55 | +11.9 (+1.68%) | 2,344,934 |
| 30 Aug 2005 | INR | 702.05 | 709.6 | 699.2 | 707.65 | 707.65 | +7.65 (+1.09%) | 1,343,940 |
| 29 Aug 2005 | INR | 703 | 707.35 | 693 | 700 | 700 | +1.45 (+0.21%) | 1,783,029 |
| 26 Aug 2005 | INR | 700 | 704 | 693.8 | 698.55 | 698.55 | +2.1 (+0.30%) | 1,480,987 |
| 25 Aug 2005 | INR | 698 | 700.45 | 692 | 696.45 | 696.45 | +1.65 (+0.24%) | 1,615,524 |
| 24 Aug 2005 | INR | 687 | 696.65 | 683.55 | 694.8 | 694.8 | +9.55 (+1.39%) | 2,841,631 |
| 23 Aug 2005 | INR | 703 | 706 | 683.2 | 685.25 | 685.25 | -13.95 (-2.00%) | 2,678,391 |
| 22 Aug 2005 | INR | 710 | 713.4 | 694.25 | 699.2 | 699.2 | -6.35 (-0.90%) | 1,719,036 |
| 19 Aug 2005 | INR | 709 | 719.2 | 702.1 | 705.55 | 705.55 | -3.15 (-0.44%) | 2,093,320 |
| 18 Aug 2005 | INR | 720 | 726.5 | 705.25 | 708.7 | 708.7 | -5.85 (-0.82%) | 2,741,838 |
| 17 Aug 2005 | INR | 700.1 | 717.4 | 695.1 | 714.55 | 714.55 | +14.7 (+2.10%) | 2,049,522 |
| 16 Aug 2005 | INR | 705 | 709.95 | 695.5 | 699.85 | 699.85 | -3.85 (-0.55%) | 1,944,250 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 703.7 | 703.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 719.7 | 722.45 | 702 | 703.7 | 703.7 | -13.35 (-1.86%) | 2,363,219 |
