| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 128.8 | 130 | 125 | 125.8 | 125.8 | -2 (-1.56%) | 11,133 |
| 28 Sep 2005 | INR | 131.9 | 132 | 125.35 | 127.8 | 127.8 | -2.85 (-2.18%) | 16,453 |
| 27 Sep 2005 | INR | 131.5 | 136.1 | 130 | 130.65 | 130.65 | -0.15 (-0.11%) | 18,864 |
| 26 Sep 2005 | INR | 131.35 | 132.3 | 128.55 | 130.8 | 130.8 | +4.5 (+3.56%) | 19,927 |
| 23 Sep 2005 | INR | 125.5 | 130.95 | 119.15 | 126.3 | 126.3 | +3.65 (+2.98%) | 26,287 |
| 22 Sep 2005 | INR | 141 | 142 | 120.05 | 122.65 | 122.65 | -20.2 (-14.14%) | 30,920 |
| 21 Sep 2005 | INR | 152 | 154 | 134 | 142.85 | 142.85 | -11.1 (-7.21%) | 24,034 |
| 20 Sep 2005 | INR | 159.25 | 159.25 | 151.5 | 153.95 | 153.95 | -5.85 (-3.66%) | 36,895 |
| 19 Sep 2005 | INR | 157.05 | 163 | 156.5 | 159.8 | 159.8 | +4.2 (+2.70%) | 78,122 |
| 16 Sep 2005 | INR | 151.95 | 162.9 | 151.95 | 155.6 | 155.6 | +4.95 (+3.29%) | 153,062 |
| 15 Sep 2005 | INR | 153 | 155.5 | 148 | 150.65 | 150.65 | -1 (-0.66%) | 27,746 |
| 14 Sep 2005 | INR | 151 | 154.9 | 146 | 151.65 | 151.65 | +6.1 (+4.19%) | 67,680 |
| 13 Sep 2005 | INR | 148 | 149.7 | 143.1 | 145.55 | 145.55 | -1.4 (-0.95%) | 33,595 |
| 12 Sep 2005 | INR | 138 | 151.2 | 138 | 146.95 | 146.95 | +11.3 (+8.33%) | 69,586 |
| 9 Sep 2005 | INR | 142.85 | 142.85 | 135 | 135.65 | 135.65 | -5.75 (-4.07%) | 10,216 |
| 8 Sep 2005 | INR | 140.4 | 145 | 140.15 | 141.4 | 141.4 | +2.4 (+1.73%) | 15,255 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 139 | 139 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 140 | 143.5 | 138.5 | 139 | 139 | -1.05 (-0.75%) | 12,854 |
| 5 Sep 2005 | INR | 142.55 | 144.75 | 139.5 | 140.05 | 140.05 | -2.1 (-1.48%) | 15,481 |
| 2 Sep 2005 | INR | 146.65 | 146.7 | 141.1 | 142.15 | 142.15 | -2.55 (-1.76%) | 16,823 |
| 1 Sep 2005 | INR | 149.9 | 152.5 | 143 | 144.7 | 144.7 | -2.1 (-1.43%) | 64,567 |
| 31 Aug 2005 | INR | 142 | 153 | 140 | 146.8 | 146.8 | +5.9 (+4.19%) | 131,921 |
| 30 Aug 2005 | INR | 140 | 143 | 138.5 | 140.9 | 140.9 | +2.45 (+1.77%) | 28,871 |
| 29 Aug 2005 | INR | 139.1 | 148 | 135 | 138.45 | 138.45 | +1.3 (+0.95%) | 100,828 |
| 26 Aug 2005 | INR | 128 | 139.95 | 125.15 | 137.15 | 137.15 | +12.2 (+9.76%) | 48,375 |
| 25 Aug 2005 | INR | 127 | 129 | 124 | 124.95 | 124.95 | +0.25 (+0.20%) | 10,936 |
| 24 Aug 2005 | INR | 125.55 | 129 | 123.6 | 124.7 | 124.7 | -3.8 (-2.96%) | 20,044 |
| 23 Aug 2005 | INR | 133 | 134.7 | 128 | 128.5 | 128.5 | -3.75 (-2.84%) | 16,619 |
| 22 Aug 2005 | INR | 132 | 139.5 | 128.15 | 132.25 | 132.25 | +3.45 (+2.68%) | 62,400 |
| 19 Aug 2005 | INR | 131.65 | 131.65 | 127 | 128.8 | 128.8 | +3.8 (+3.04%) | 5,151 |
