| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | INR | 259.8 | 269.85 | 250 | 264 | 264 | +14 (+5.60%) | 372,130 |
| 15 Sep 2005 | INR | 236.25 | 255.25 | 236.25 | 250 | 250 | +16.1 (+6.88%) | 338,210 |
| 14 Sep 2005 | INR | 235.15 | 247 | 230 | 233.9 | 233.9 | +1.85 (+0.80%) | 623,720 |
| 13 Sep 2005 | INR | 248.9 | 250 | 232 | 232.05 | 232.05 | -15.95 (-6.43%) | 203,190 |
| 12 Sep 2005 | INR | 253 | 253 | 241 | 248 | 248 | +3.8 (+1.56%) | 118,440 |
| 9 Sep 2005 | INR | 255.8 | 255.8 | 241 | 244.2 | 244.2 | -8.4 (-3.33%) | 209,550 |
| 8 Sep 2005 | INR | 231 | 263.95 | 225.1 | 252.6 | 252.6 | +26.5 (+11.72%) | 272,490 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 226.1 | 226.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 231 | 234 | 225.1 | 226.1 | 226.1 | -3.9 (-1.70%) | 37,270 |
| 5 Sep 2005 | INR | 235 | 238 | 228.5 | 230 | 230 | +2.45 (+1.08%) | 94,190 |
| 2 Sep 2005 | INR | 255 | 255 | 225 | 227.55 | 227.55 | -20.25 (-8.17%) | 240,610 |
| 1 Sep 2005 | INR | 215.5 | 247.8 | 208 | 247.8 | 247.8 | +41.3 (+20%) | 838,380 |
| 31 Aug 2005 | INR | 213.8 | 215 | 205 | 206.5 | 206.5 | -0.5 (-0.24%) | 88,900 |
| 30 Aug 2005 | INR | 217.8 | 217.8 | 205.2 | 207 | 207 | +0.35 (+0.17%) | 53,640 |
| 29 Aug 2005 | INR | 210 | 213.9 | 206.1 | 206.65 | 206.65 | -3.35 (-1.60%) | 25,140 |
| 26 Aug 2005 | INR | 215 | 216.5 | 208.8 | 210 | 210 | -2.2 (-1.04%) | 45,420 |
| 25 Aug 2005 | INR | 213 | 215 | 209 | 212.2 | 212.2 | +10 (+4.95%) | 25,050 |
| 24 Aug 2005 | INR | 215 | 218 | 200.1 | 202.2 | 202.2 | -12.8 (-5.95%) | 31,750 |
| 23 Aug 2005 | INR | 223.35 | 223.35 | 211.7 | 215 | 215 | -1.7 (-0.78%) | 100,160 |
| 22 Aug 2005 | INR | 222 | 228 | 214.9 | 216.7 | 216.7 | -5.1 (-2.30%) | 124,330 |
| 19 Aug 2005 | INR | 223.5 | 228.7 | 210 | 221.8 | 221.8 | -0.6 (-0.27%) | 63,050 |
| 18 Aug 2005 | INR | 230 | 240 | 220 | 222.4 | 222.4 | -13.35 (-5.66%) | 64,140 |
| 17 Aug 2005 | INR | 234.6 | 241 | 233 | 235.75 | 235.75 | +2.75 (+1.18%) | 84,080 |
| 16 Aug 2005 | INR | 227 | 237.25 | 225 | 233 | 233 | +10 (+4.48%) | 207,400 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 223 | 223 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 205.3 | 228 | 205.3 | 223 | 223 | +6.35 (+2.93%) | 195,720 |
| 11 Aug 2005 | INR | 225 | 228 | 209.6 | 216.65 | 216.65 | +8.15 (+3.91%) | 456,660 |
| 10 Aug 2005 | INR | 209.4 | 216.9 | 200.35 | 208.5 | 208.5 | +7.75 (+3.86%) | 106,020 |
| 9 Aug 2005 | INR | 208 | 214.5 | 196.5 | 200.75 | 200.75 | -5.75 (-2.78%) | 79,340 |
| 8 Aug 2005 | INR | 216.9 | 220.5 | 206.3 | 206.5 | 206.5 | -7.9 (-3.68%) | 109,390 |
