| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 206.8 | 206.8 | 195.25 | 198.45 | 198.45 | -9.8 (-4.71%) | 1,133,806 |
| 29 Sep 2005 | INR | 200 | 215.9 | 187.7 | 208.25 | 208.25 | +5.6 (+2.76%) | 1,465,972 |
| 28 Sep 2005 | INR | 207.3 | 207.35 | 201.1 | 202.65 | 202.65 | -2.75 (-1.34%) | 341,082 |
| 27 Sep 2005 | INR | 208.5 | 212.5 | 203.1 | 205.4 | 205.4 | -2.05 (-0.99%) | 727,271 |
| 26 Sep 2005 | INR | 190.5 | 209 | 190 | 207.45 | 207.45 | +19.15 (+10.17%) | 1,684,875 |
| 23 Sep 2005 | INR | 184.1 | 200 | 181 | 188.3 | 188.3 | +8.5 (+4.73%) | 1,561,458 |
| 22 Sep 2005 | INR | 212 | 212 | 172.3 | 179.8 | 179.8 | -31.55 (-14.93%) | 1,275,793 |
| 21 Sep 2005 | INR | 221.1 | 223 | 202 | 211.35 | 211.35 | -11.25 (-5.05%) | 629,343 |
| 20 Sep 2005 | INR | 231.95 | 231.95 | 221.05 | 222.6 | 222.6 | -6.6 (-2.88%) | 275,568 |
| 19 Sep 2005 | INR | 232.25 | 236 | 227.55 | 229.2 | 229.2 | +1.75 (+0.77%) | 810,473 |
| 16 Sep 2005 | INR | 234 | 244.5 | 225.55 | 227.45 | 227.45 | -5.45 (-2.34%) | 1,436,603 |
| 15 Sep 2005 | INR | 220.95 | 237.8 | 220.95 | 232.9 | 232.9 | +13.4 (+6.10%) | 1,959,780 |
| 14 Sep 2005 | INR | 226.9 | 226.9 | 216.55 | 219.5 | 219.5 | -5.15 (-2.29%) | 238,444 |
| 13 Sep 2005 | INR | 228 | 229.8 | 223.05 | 224.65 | 224.65 | -1.15 (-0.51%) | 216,982 |
| 12 Sep 2005 | INR | 227.7 | 232.8 | 223.55 | 225.8 | 225.8 | +0.75 (+0.33%) | 395,940 |
| 9 Sep 2005 | INR | 222 | 229.9 | 217.5 | 225.05 | 225.05 | +3.3 (+1.49%) | 599,761 |
| 8 Sep 2005 | INR | 213.8 | 224.5 | 213 | 221.75 | 221.75 | +10.8 (+5.12%) | 585,191 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 210.95 | 210.95 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 214 | 219.35 | 209.75 | 210.95 | 210.95 | -3.65 (-1.70%) | 319,490 |
| 5 Sep 2005 | INR | 218.5 | 224 | 213.15 | 214.6 | 214.6 | -1.1 (-0.51%) | 287,717 |
| 2 Sep 2005 | INR | 223.75 | 223.85 | 214.55 | 215.7 | 215.7 | -6 (-2.71%) | 323,234 |
| 1 Sep 2005 | INR | 222.9 | 227 | 220 | 221.7 | 221.7 | +2.15 (+0.98%) | 331,801 |
| 31 Aug 2005 | INR | 213.8 | 224.5 | 213.8 | 219.55 | 219.55 | +8 (+3.78%) | 889,806 |
| 30 Aug 2005 | INR | 216 | 217.2 | 210.1 | 211.55 | 211.55 | -4.3 (-1.99%) | 1,237,028 |
| 29 Aug 2005 | INR | 224.7 | 224.8 | 213.3 | 215.85 | 215.85 | -8.2 (-3.66%) | 224,713 |
| 26 Aug 2005 | INR | 228.85 | 236.9 | 221 | 224.05 | 224.05 | -2.75 (-1.21%) | 390,647 |
| 25 Aug 2005 | INR | 214.5 | 231.7 | 214.05 | 226.8 | 226.8 | +12.8 (+5.98%) | 993,956 |
| 24 Aug 2005 | INR | 229.8 | 229.8 | 209 | 214 | 214 | -12.3 (-5.44%) | 824,137 |
| 23 Aug 2005 | INR | 241 | 243.4 | 219 | 226.3 | 226.3 | -14.5 (-6.02%) | 557,422 |
| 22 Aug 2005 | INR | 247.25 | 249 | 239 | 240.8 | 240.8 | -4 (-1.63%) | 142,792 |
