| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 590 | 613 | 585.5 | 589.05 | 589.05 | +4.05 (+0.69%) | 12,500 |
| 7 Oct 2005 | INR | 595 | 595 | 585 | 585 | 585 | -10.3 (-1.73%) | 5,983 |
| 6 Oct 2005 | INR | 604.95 | 605 | 587 | 595.3 | 595.3 | +3.95 (+0.67%) | 11,393 |
| 5 Oct 2005 | INR | 610 | 610 | 590 | 591.35 | 591.35 | -18.65 (-3.06%) | 12,327 |
| 4 Oct 2005 | INR | 615.05 | 623.7 | 605 | 610 | 610 | +3 (+0.49%) | 54,209 |
| 3 Oct 2005 | INR | 602.5 | 609 | 600.1 | 607 | 607 | +2 (+0.33%) | 81,455 |
| 30 Sep 2005 | INR | 605 | 610 | 600 | 605 | 605 | -18 (-2.89%) | 29,984 |
| 29 Sep 2005 | INR | 606 | 623 | 591 | 623 | 623 | +9.1 (+1.48%) | 15,336 |
| 28 Sep 2005 | INR | 604.05 | 613.9 | 600 | 613.9 | 613.9 | +10.65 (+1.77%) | 2,267 |
| 27 Sep 2005 | INR | 605 | 622.4 | 600 | 603.25 | 603.25 | -0.75 (-0.12%) | 11,930 |
| 26 Sep 2005 | INR | 615 | 615 | 596 | 604 | 604 | +4 (+0.67%) | 25,377 |
| 23 Sep 2005 | INR | 579 | 607 | 575.25 | 600 | 600 | +14.95 (+2.56%) | 4,505 |
| 22 Sep 2005 | INR | 614 | 614 | 561.6 | 585.05 | 585.05 | -29.45 (-4.79%) | 15,322 |
| 21 Sep 2005 | INR | 595 | 614.5 | 575 | 614.5 | 614.5 | +24.9 (+4.22%) | 27,376 |
| 20 Sep 2005 | INR | 600 | 606.5 | 585.5 | 589.6 | 589.6 | -16.1 (-2.66%) | 12,123 |
| 19 Sep 2005 | INR | 620 | 620 | 600 | 605.7 | 605.7 | +5.7 (+0.95%) | 16,321 |
| 16 Sep 2005 | INR | 620 | 620 | 600 | 600 | 600 | -17 (-2.76%) | 70,130 |
| 15 Sep 2005 | INR | 629.9 | 629.9 | 615 | 617 | 617 | -8 (-1.28%) | 16,457 |
| 14 Sep 2005 | INR | 621.1 | 632.9 | 620 | 625 | 625 | +5 (+0.81%) | 3,522 |
| 13 Sep 2005 | INR | 625 | 626.95 | 617 | 620 | 620 | 0.0 (0.0%) | 6,628 |
| 12 Sep 2005 | INR | 622 | 635 | 616.5 | 620 | 620 | -3.15 (-0.51%) | 15,969 |
| 9 Sep 2005 | INR | 635 | 636 | 615 | 623.15 | 623.15 | -11.85 (-1.87%) | 98,656 |
| 8 Sep 2005 | INR | 631 | 650 | 629 | 635 | 635 | -5 (-0.78%) | 8,902 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 640 | 640 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 650 | 655 | 639.9 | 640 | 640 | -8 (-1.23%) | 2,914 |
| 5 Sep 2005 | INR | 659 | 659.9 | 637 | 648 | 648 | +4 (+0.62%) | 3,798 |
| 2 Sep 2005 | INR | 649 | 654.6 | 632.05 | 644 | 644 | -6 (-0.92%) | 10,032 |
| 1 Sep 2005 | INR | 679 | 680 | 638 | 650 | 650 | +38.5 (+6.30%) | 20,851 |
| 31 Aug 2005 | INR | 590 | 625 | 590 | 611.5 | 611.5 | -6.5 (-1.05%) | 1,142 |
| 30 Aug 2005 | INR | 622 | 627 | 617.95 | 618 | 618 | +2.5 (+0.41%) | 2,996 |
