| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 164 | 171.5 | 158 | 166.6 | 33.32 | +1.45 (+0.88%) | 6,466,940 |
| 4 Oct 2005 | INR | 154.25 | 166.45 | 154 | 165.15 | 33.03 | +12.8 (+8.40%) | 6,247,800 |
| 3 Oct 2005 | INR | 140.25 | 154.35 | 132 | 152.35 | 30.47 | +10.2 (+7.18%) | 7,800,955 |
| 30 Sep 2005 | INR | 136.4 | 152 | 136.4 | 142.15 | 28.43 | -9.4 (-6.20%) | 5,574,520 |
| 29 Sep 2005 | INR | 158 | 163.9 | 146.6 | 151.55 | 30.31 | -6.2 (-3.93%) | 7,156,280 |
| 28 Sep 2005 | INR | 160.7 | 163.95 | 156.2 | 157.75 | 31.55 | -2.55 (-1.59%) | 2,622,595 |
| 27 Sep 2005 | INR | 166 | 168.9 | 158 | 160.3 | 32.06 | -3.85 (-2.35%) | 6,202,495 |
| 26 Sep 2005 | INR | 154.7 | 165.2 | 151.55 | 164.15 | 32.83 | +13.95 (+9.29%) | 5,986,315 |
| 23 Sep 2005 | INR | 150.1 | 160.1 | 134.25 | 150.2 | 30.04 | +1.85 (+1.25%) | 7,435,240 |
| 22 Sep 2005 | INR | 163.9 | 163.9 | 147.7 | 148.35 | 29.67 | -15.75 (-9.60%) | 5,371,675 |
| 21 Sep 2005 | INR | 177.5 | 177.5 | 159.7 | 164.1 | 32.82 | -13.3 (-7.50%) | 7,975,035 |
| 20 Sep 2005 | INR | 167 | 181.85 | 160 | 177.4 | 35.48 | +11.1 (+6.67%) | 15,502,425 |
| 19 Sep 2005 | INR | 180.05 | 182.3 | 164 | 166.3 | 33.26 | -10.5 (-5.94%) | 11,913,105 |
| 16 Sep 2005 | INR | 165 | 176.8 | 152.75 | 176.8 | 35.36 | +29.45 (+19.99%) | 26,607,920 |
| 15 Sep 2005 | INR | 124.1 | 147.35 | 123 | 147.35 | 29.47 | +24.55 (+19.99%) | 15,805,665 |
| 14 Sep 2005 | INR | 132.7 | 132.7 | 120.55 | 122.8 | 24.56 | -8.85 (-6.72%) | 3,648,490 |
| 13 Sep 2005 | INR | 130.55 | 135.9 | 126 | 131.65 | 26.33 | +3.35 (+2.61%) | 13,739,995 |
| 12 Sep 2005 | INR | 108.75 | 128.75 | 107.15 | 128.3 | 25.66 | +21 (+19.57%) | 15,646,425 |
| 9 Sep 2005 | INR | 108 | 110.25 | 106.05 | 107.3 | 21.46 | -0.4 (-0.37%) | 1,236,790 |
| 8 Sep 2005 | INR | 105.5 | 111 | 105.5 | 107.7 | 21.54 | +2.7 (+2.57%) | 1,405,580 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 105 | 21 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 107 | 108.3 | 104.5 | 105 | 21 | -1.15 (-1.08%) | 1,065,560 |
| 5 Sep 2005 | INR | 109 | 111.2 | 105 | 106.15 | 21.23 | -2.55 (-2.35%) | 1,405,585 |
| 2 Sep 2005 | INR | 113.4 | 114.7 | 108.1 | 108.7 | 21.74 | -3.55 (-3.16%) | 1,890,275 |
| 1 Sep 2005 | INR | 107.55 | 115.95 | 107.55 | 112.25 | 22.45 | +5.35 (+5.00%) | 5,126,380 |
| 31 Aug 2005 | INR | 107 | 110 | 105.5 | 106.9 | 21.38 | +0.65 (+0.61%) | 1,548,725 |
| 30 Aug 2005 | INR | 105 | 110.7 | 104.4 | 106.25 | 21.25 | +2.7 (+2.61%) | 1,993,050 |
| 29 Aug 2005 | INR | 107.95 | 108.45 | 102.65 | 103.55 | 20.71 | -4.4 (-4.08%) | 1,637,075 |
| 26 Aug 2005 | INR | 108.95 | 112.9 | 107 | 107.95 | 21.59 | -0.6 (-0.55%) | 3,492,125 |
| 25 Aug 2005 | INR | 99.9 | 110.75 | 99 | 108.55 | 21.71 | +8.45 (+8.44%) | 6,789,260 |
