| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 10,101.6 | 10,176 | 9,588 | 9,588 | 4,794 | -480 (-4.77%) | 327,961 |
| 11 Oct 2005 | INR | 10,800 | 10,800 | 10,068 | 10,068 | 5,034 | -340.8 (-3.27%) | 753,426 |
| 10 Oct 2005 | INR | 10,656 | 10,965.6 | 10,408.8 | 10,408.8 | 5,204.4 | -247.2 (-2.32%) | 1,923,902 |
| 7 Oct 2005 | INR | 10,656 | 10,772.4 | 10,656 | 10,656 | 5,328 | +1,296 (+13.85%) | 1,426,016 |
| 6 Oct 2005 | INR | 9,360 | 9,634.8 | 9,360 | 9,360 | 4,680 | +120 (+1.30%) | 216,002 |
| 5 Oct 2005 | INR | 9,294 | 9,360 | 9,240 | 9,240 | 4,620 | -62.4 (-0.67%) | 68,580 |
| 4 Oct 2005 | INR | 9,432 | 9,693.6 | 9,302.4 | 9,302.4 | 4,651.2 | -81.6 (-0.87%) | 176,804 |
| 3 Oct 2005 | INR | 9,384 | 9,456 | 9,384 | 9,384 | 4,692 | +652.8 (+7.48%) | 340,578 |
| 30 Sep 2005 | INR | 8,928 | 8,962.8 | 8,731.2 | 8,731.2 | 4,365.6 | -148.8 (-1.68%) | 74,648 |
| 29 Sep 2005 | INR | 9,177.6 | 9,201.6 | 8,880 | 8,880 | 4,440 | -205.2 (-2.26%) | 73,606 |
| 28 Sep 2005 | INR | 9,085.2 | 9,432 | 9,085.2 | 9,085.2 | 4,542.6 | +205.2 (+2.31%) | 309,152 |
| 27 Sep 2005 | INR | 8,880 | 8,947.2 | 8,880 | 8,880 | 4,440 | +216 (+2.49%) | 175,769 |
| 26 Sep 2005 | INR | 8,664 | 8,688 | 8,664 | 8,664 | 4,332 | +478.8 (+5.85%) | 106,099 |
| 23 Sep 2005 | INR | 8,400 | 8,424 | 8,185.2 | 8,185.2 | 4,092.6 | +25.2 (+0.31%) | 191,313 |
| 22 Sep 2005 | INR | 8,361.6 | 8,712 | 8,160 | 8,160 | 4,080 | -144 (-1.73%) | 350,997 |
| 21 Sep 2005 | INR | 8,304 | 9,024 | 8,304 | 8,304 | 4,152 | -96 (-1.14%) | 560,722 |
| 20 Sep 2005 | INR | 8,410.8 | 8,443.2 | 8,400 | 8,400 | 4,200 | +96 (+1.16%) | 126,852 |
| 19 Sep 2005 | INR | 8,304 | 8,510.4 | 8,304 | 8,304 | 4,152 | +60 (+0.73%) | 144,983 |
| 16 Sep 2005 | INR | 8,496 | 8,496 | 8,244 | 8,244 | 4,122 | -180 (-2.14%) | 229,471 |
| 15 Sep 2005 | INR | 8,424 | 8,683.2 | 8,424 | 8,424 | 4,212 | -94.8 (-1.11%) | 575,796 |
| 14 Sep 2005 | INR | 8,518.8 | 8,852.4 | 8,518.8 | 8,518.8 | 4,259.4 | +526.8 (+6.59%) | 1,469,373 |
| 13 Sep 2005 | INR | 7,992 | 8,016 | 7,992 | 7,992 | 3,996 | +240 (+3.10%) | 191,611 |
| 12 Sep 2005 | INR | 7,851.6 | 8,036.4 | 7,752 | 7,752 | 3,876 | -158.4 (-2.00%) | 180,456 |
| 9 Sep 2005 | INR | 7,910.4 | 7,968 | 7,910.4 | 7,910.4 | 3,955.2 | +295.2 (+3.88%) | 416,177 |
| 8 Sep 2005 | INR | 7,615.2 | 7,740 | 7,615.2 | 7,615.2 | 3,807.6 | +201.6 (+2.72%) | 540,915 |
| 6 Sep 2005 | INR | 7,413.6 | 7,663.2 | 7,413.6 | 7,413.6 | 3,706.8 | +429.6 (+6.15%) | 1,001,009 |
| 5 Sep 2005 | INR | 6,984 | 7,056 | 6,984 | 6,984 | 3,492 | +60 (+0.87%) | 91,691 |
| 2 Sep 2005 | INR | 6,957.6 | 7,056 | 6,924 | 6,924 | 3,462 | +10.8 (+0.16%) | 123,430 |
| 1 Sep 2005 | INR | 6,913.2 | 7,077.6 | 6,913.2 | 6,913.2 | 3,456.6 | +186 (+2.76%) | 212,402 |
| 31 Aug 2005 | INR | 6,727.2 | 6,912 | 6,727.2 | 6,727.2 | 3,363.6 | +103.2 (+1.56%) | 203,945 |
