| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 3,502 | 3,559.8 | 3,434 | 3,451.2 | 345.12 | -108.6 (-3.05%) | 276,300 |
| 5 Oct 2005 | INR | 3,620 | 3,637.9 | 3,540.6 | 3,559.8 | 355.98 | -51.4 (-1.42%) | 124,900 |
| 4 Oct 2005 | INR | 3,536.2 | 3,669.6 | 3,520 | 3,611.2 | 361.12 | +75 (+2.12%) | 195,000 |
| 3 Oct 2005 | INR | 3,430 | 3,559.6 | 3,410.2 | 3,536.2 | 353.62 | +147.6 (+4.36%) | 271,000 |
| 30 Sep 2005 | INR | 3,325.6 | 3,430 | 3,300 | 3,388.6 | 338.86 | +63 (+1.89%) | 390,600 |
| 29 Sep 2005 | INR | 3,340 | 3,352 | 3,302.2 | 3,325.6 | 332.56 | +27.4 (+0.83%) | 262,300 |
| 28 Sep 2005 | INR | 3,354 | 3,356 | 3,273.3 | 3,298.2 | 329.82 | -15.4 (-0.46%) | 135,200 |
| 27 Sep 2005 | INR | 3,270 | 3,338 | 3,252.3 | 3,313.6 | 331.36 | +55.9 (+1.72%) | 189,000 |
| 26 Sep 2005 | INR | 3,292 | 3,328 | 3,232.1 | 3,257.7 | 325.77 | +31.9 (+0.99%) | 120,600 |
| 23 Sep 2005 | INR | 3,280 | 3,292 | 3,204.3 | 3,225.8 | 322.58 | -23.5 (-0.72%) | 82,300 |
| 22 Sep 2005 | INR | 3,300 | 3,354 | 3,202 | 3,249.3 | 324.93 | -71.9 (-2.16%) | 88,000 |
| 21 Sep 2005 | INR | 3,321.2 | 3,321.2 | 3,321.2 | 3,321.2 | 332.12 | 0.0 (0.0%) | 0 |
| 20 Sep 2005 | INR | 3,384 | 3,384 | 3,300 | 3,321.2 | 332.12 | -35.6 (-1.06%) | 52,100 |
| 19 Sep 2005 | INR | 3,324 | 3,399.5 | 3,300 | 3,356.8 | 335.68 | +65.7 (+2.00%) | 92,400 |
| 16 Sep 2005 | INR | 3,308 | 3,324 | 3,242 | 3,291.1 | 329.11 | +20.6 (+0.63%) | 83,300 |
| 15 Sep 2005 | INR | 3,282.3 | 3,332 | 3,262.2 | 3,270.5 | 327.05 | -28.3 (-0.86%) | 72,200 |
| 14 Sep 2005 | INR | 3,275.7 | 3,352 | 3,262 | 3,298.8 | 329.88 | +29.2 (+0.89%) | 126,600 |
| 13 Sep 2005 | INR | 3,177.1 | 3,308 | 3,090 | 3,269.6 | 326.96 | +92.5 (+2.91%) | 195,200 |
| 12 Sep 2005 | INR | 3,120 | 3,189.8 | 3,064 | 3,177.1 | 317.71 | +74.3 (+2.39%) | 114,500 |
| 9 Sep 2005 | INR | 3,080 | 3,139.6 | 3,056.5 | 3,102.8 | 310.28 | +28.6 (+0.93%) | 129,200 |
| 8 Sep 2005 | INR | 2,941.2 | 3,098 | 2,941.2 | 3,074.2 | 307.42 | +136.3 (+4.64%) | 213,700 |
| 6 Sep 2005 | INR | 2,985.3 | 2,990 | 2,931 | 2,937.9 | 293.79 | -42 (-1.41%) | 53,800 |
| 5 Sep 2005 | INR | 3,019.6 | 3,028 | 2,957.6 | 2,979.9 | 297.99 | -26.1 (-0.87%) | 55,400 |
| 2 Sep 2005 | INR | 2,922 | 3,019.8 | 2,922 | 3,006 | 300.6 | +90.9 (+3.12%) | 1,416,300 |
| 1 Sep 2005 | INR | 2,852.3 | 2,930 | 2,850 | 2,915.1 | 291.51 | +90.3 (+3.20%) | 155,300 |
| 31 Aug 2005 | INR | 2,742 | 2,852.3 | 2,742 | 2,824.8 | 282.48 | +66.1 (+2.40%) | 54,600 |
| 30 Aug 2005 | INR | 2,800 | 2,820 | 2,740 | 2,758.7 | 275.87 | +7.1 (+0.26%) | 50,800 |
| 29 Aug 2005 | INR | 2,844 | 2,876 | 2,720 | 2,751.6 | 275.16 | -73.5 (-2.60%) | 76,800 |
| 26 Aug 2005 | INR | 2,784.6 | 2,844 | 2,736.2 | 2,825.1 | 282.51 | +12.4 (+0.44%) | 95,200 |
| 25 Aug 2005 | INR | 2,694 | 2,828 | 2,650 | 2,812.7 | 281.27 | +121 (+4.50%) | 130,200 |
