| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 262 | 262 | 258.6 | 258.6 | 258.6 | -6.15 (-2.32%) | 215 |
| 4 Oct 2005 | INR | 260 | 265 | 256.1 | 264.75 | 264.75 | -0.25 (-0.09%) | 454 |
| 3 Oct 2005 | INR | 260 | 268 | 260 | 265 | 265 | +3 (+1.15%) | 581 |
| 30 Sep 2005 | INR | 265 | 267.95 | 257.55 | 262 | 262 | -7.6 (-2.82%) | 702 |
| 29 Sep 2005 | INR | 271 | 280 | 268.2 | 269.6 | 269.6 | +4.6 (+1.74%) | 1,785 |
| 28 Sep 2005 | INR | 266 | 271 | 265 | 265 | 265 | -5 (-1.85%) | 543 |
| 27 Sep 2005 | INR | 265 | 275 | 264 | 270 | 270 | +7.5 (+2.86%) | 1,075 |
| 26 Sep 2005 | INR | 270 | 273.9 | 262.1 | 262.5 | 262.5 | -5 (-1.87%) | 1,814 |
| 23 Sep 2005 | INR | 255 | 267.5 | 230 | 267.5 | 267.5 | +7.5 (+2.88%) | 2,102 |
| 22 Sep 2005 | INR | 265.45 | 270 | 258 | 260 | 260 | -5.05 (-1.91%) | 4,432 |
| 21 Sep 2005 | INR | 280 | 283 | 254.05 | 265.05 | 265.05 | -14.35 (-5.14%) | 2,393 |
| 20 Sep 2005 | INR | 272 | 280.5 | 272 | 279.4 | 279.4 | -0.85 (-0.30%) | 12,459 |
| 19 Sep 2005 | INR | 275.45 | 294 | 275.45 | 280.25 | 280.25 | +3.65 (+1.32%) | 1,362 |
| 16 Sep 2005 | INR | 275 | 284 | 275 | 276.6 | 276.6 | +1.6 (+0.58%) | 2,032 |
| 15 Sep 2005 | INR | 280 | 280 | 265.1 | 275 | 275 | +4 (+1.48%) | 1,472 |
| 14 Sep 2005 | INR | 270 | 273.5 | 266.3 | 271 | 271 | +1 (+0.37%) | 1,392 |
| 13 Sep 2005 | INR | 255.5 | 273.9 | 255.5 | 270 | 270 | +1 (+0.37%) | 1,217 |
| 12 Sep 2005 | INR | 257 | 269.7 | 256.1 | 269 | 269 | +6.95 (+2.65%) | 549 |
| 9 Sep 2005 | INR | 270 | 272 | 261.15 | 262.05 | 262.05 | -4.1 (-1.54%) | 660 |
| 8 Sep 2005 | INR | 265 | 271.95 | 265 | 266.15 | 266.15 | +6.15 (+2.37%) | 923 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 260 | 260 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 265 | 265 | 259.05 | 260 | 260 | +1.75 (+0.68%) | 1,340 |
| 5 Sep 2005 | INR | 259 | 270 | 255.1 | 258.25 | 258.25 | -6.75 (-2.55%) | 2,498 |
| 2 Sep 2005 | INR | 273 | 273 | 258.3 | 265 | 265 | -3.5 (-1.30%) | 2,045 |
| 1 Sep 2005 | INR | 280 | 280 | 262.65 | 268.5 | 268.5 | +3.5 (+1.32%) | 822 |
| 31 Aug 2005 | INR | 290 | 290 | 256.5 | 265 | 265 | -2.8 (-1.05%) | 3,048 |
| 30 Aug 2005 | INR | 268 | 268 | 267.8 | 267.8 | 267.8 | +11.45 (+4.47%) | 110 |
| 29 Aug 2005 | INR | 256.25 | 263 | 256.25 | 256.35 | 256.35 | -9.85 (-3.70%) | 1,623 |
| 26 Aug 2005 | INR | 260 | 269 | 258.1 | 266.2 | 266.2 | +10.15 (+3.96%) | 330 |
| 25 Aug 2005 | INR | 290 | 290 | 256.05 | 256.05 | 256.05 | 0.0 (0.0%) | 1,165 |
