| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 308 | 319.4 | 308 | 313.55 | 31.355 | +11.65 (+3.86%) | 25,530 |
| 23 Sep 2005 | INR | 300 | 322 | 286 | 301.9 | 30.19 | +1.75 (+0.58%) | 94,070 |
| 22 Sep 2005 | INR | 339.95 | 339.95 | 299.2 | 300.15 | 30.015 | -32.25 (-9.70%) | 96,430 |
| 21 Sep 2005 | INR | 360 | 384 | 319 | 332.4 | 33.24 | -21.05 (-5.96%) | 204,420 |
| 20 Sep 2005 | INR | 317 | 353.45 | 315.05 | 353.45 | 35.345 | +33.3 (+10.40%) | 82,560 |
| 19 Sep 2005 | INR | 325 | 328 | 316 | 320.15 | 32.015 | +5.15 (+1.63%) | 91,100 |
| 16 Sep 2005 | INR | 315.1 | 321.75 | 312.55 | 315 | 31.5 | -1.45 (-0.46%) | 70,110 |
| 15 Sep 2005 | INR | 308 | 325 | 308 | 316.45 | 31.645 | +16.45 (+5.48%) | 85,460 |
| 14 Sep 2005 | INR | 304.9 | 305 | 297.5 | 300 | 30 | -3 (-0.99%) | 25,660 |
| 13 Sep 2005 | INR | 300 | 307.75 | 300 | 303 | 30.3 | +0.4 (+0.13%) | 21,430 |
| 12 Sep 2005 | INR | 310 | 310 | 300 | 302.6 | 30.26 | -4.3 (-1.40%) | 39,920 |
| 9 Sep 2005 | INR | 319 | 319 | 302 | 306.9 | 30.69 | -2 (-0.65%) | 15,920 |
| 8 Sep 2005 | INR | 318 | 318 | 300 | 308.9 | 30.89 | +1.35 (+0.44%) | 43,330 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 307.55 | 30.755 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 328 | 328 | 302 | 307.55 | 30.755 | -3.45 (-1.11%) | 21,420 |
| 5 Sep 2005 | INR | 320 | 324 | 311 | 311 | 31.1 | -0.05 (-0.02%) | 45,970 |
| 2 Sep 2005 | INR | 305.9 | 319 | 301 | 311.05 | 31.105 | +9.15 (+3.03%) | 52,030 |
| 1 Sep 2005 | INR | 302 | 314.95 | 292.05 | 301.9 | 30.19 | -10.1 (-3.24%) | 170,050 |
| 31 Aug 2005 | INR | 340.1 | 345.95 | 311 | 312 | 31.2 | -33.4 (-9.67%) | 181,320 |
| 30 Aug 2005 | INR | 360 | 360 | 341.1 | 345.4 | 34.54 | -8.6 (-2.43%) | 225,460 |
| 29 Aug 2005 | INR | 370 | 370 | 290 | 354 | 35.4 | +43.15 (+13.88%) | 709,690 |
| 26 Aug 2005 | INR | 310.85 | 310.85 | 310.85 | 310.85 | 31.085 | +51.8 (+20.00%) | 112,580 |
| 25 Aug 2005 | INR | 259.05 | 259.05 | 259.05 | 259.05 | 25.905 | +43.15 (+19.99%) | 7,700 |
| 24 Aug 2005 | INR | 215.9 | 215.9 | 215.9 | 215.9 | 21.59 | +35.95 (+19.98%) | 23,740 |
| 23 Aug 2005 | INR | 0 | 179.95 | 179.95 | 179.95 | 17.995 | 0.0 (0.0%) | 34,030 |
