| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 369.4 | 369.4 | 360 | 361.65 | 72.33 | -5.8 (-1.58%) | 54,430 |
| 4 Oct 2005 | INR | 357 | 368 | 356.5 | 367.45 | 73.49 | +10.6 (+2.97%) | 350,365 |
| 3 Oct 2005 | INR | 354 | 359 | 350.1 | 356.85 | 71.37 | +1 (+0.28%) | 39,320 |
| 30 Sep 2005 | INR | 347.1 | 360 | 347 | 355.85 | 71.17 | +5.65 (+1.61%) | 152,135 |
| 29 Sep 2005 | INR | 352.05 | 354.75 | 345.15 | 350.2 | 70.04 | -2.75 (-0.78%) | 95,790 |
| 28 Sep 2005 | INR | 359.85 | 359.85 | 352.25 | 352.95 | 70.59 | -2.75 (-0.77%) | 63,800 |
| 27 Sep 2005 | INR | 345.1 | 368.7 | 345.1 | 355.7 | 71.14 | +3.65 (+1.04%) | 399,270 |
| 26 Sep 2005 | INR | 345 | 355.95 | 345 | 352.05 | 70.41 | +5.7 (+1.65%) | 234,345 |
| 23 Sep 2005 | INR | 343 | 360 | 335.55 | 346.35 | 69.27 | +0.25 (+0.07%) | 235,980 |
| 22 Sep 2005 | INR | 331 | 360 | 331 | 346.1 | 69.22 | -7.9 (-2.23%) | 403,235 |
| 21 Sep 2005 | INR | 358.9 | 359.9 | 345.15 | 354 | 70.8 | -5.05 (-1.41%) | 149,845 |
| 20 Sep 2005 | INR | 358 | 362.85 | 356.55 | 359.05 | 71.81 | -1.15 (-0.32%) | 1,215,815 |
| 19 Sep 2005 | INR | 365 | 366.8 | 360.05 | 360.2 | 72.04 | -1.3 (-0.36%) | 61,905 |
| 16 Sep 2005 | INR | 367.65 | 372 | 361.5 | 361.5 | 72.3 | +1.45 (+0.40%) | 65,410 |
| 15 Sep 2005 | INR | 358 | 366.8 | 357 | 360.05 | 72.01 | +0.1 (+0.03%) | 3,827,055 |
| 14 Sep 2005 | INR | 371.9 | 371.9 | 354.05 | 359.95 | 71.99 | -4.95 (-1.36%) | 41,595 |
| 13 Sep 2005 | INR | 370 | 372.5 | 362.05 | 364.9 | 72.98 | -2.7 (-0.73%) | 50,420 |
| 12 Sep 2005 | INR | 379.8 | 379.8 | 365.05 | 367.6 | 73.52 | +3.35 (+0.92%) | 78,135 |
| 9 Sep 2005 | INR | 370 | 372 | 363.5 | 364.25 | 72.85 | -8.25 (-2.21%) | 72,200 |
| 8 Sep 2005 | INR | 370 | 374.4 | 365.15 | 372.5 | 74.5 | +5.15 (+1.40%) | 102,330 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 367.35 | 73.47 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 374.5 | 379.5 | 367.1 | 367.35 | 73.47 | -6.05 (-1.62%) | 162,850 |
| 5 Sep 2005 | INR | 370 | 381.95 | 370 | 373.4 | 74.68 | +2.25 (+0.61%) | 143,190 |
| 2 Sep 2005 | INR | 375.5 | 378 | 366.1 | 371.15 | 74.23 | -2.25 (-0.60%) | 66,795 |
| 1 Sep 2005 | INR | 380 | 382.8 | 370.15 | 373.4 | 74.68 | -3.2 (-0.85%) | 241,920 |
| 31 Aug 2005 | INR | 360 | 379 | 357 | 376.6 | 75.32 | +20.25 (+5.68%) | 619,710 |
| 30 Aug 2005 | INR | 350.15 | 359.75 | 350.15 | 356.35 | 71.27 | +2.4 (+0.68%) | 56,745 |
| 29 Aug 2005 | INR | 344.5 | 361 | 344.05 | 353.95 | 70.79 | +4.85 (+1.39%) | 126,080 |
| 26 Aug 2005 | INR | 350.85 | 351.85 | 343 | 349.1 | 69.82 | -2.9 (-0.82%) | 125,385 |
| 25 Aug 2005 | INR | 350 | 352 | 336 | 352 | 70.4 | +2.4 (+0.69%) | 284,605 |
