| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 300 | 305 | 297.5 | 297.5 | 59.5 | -10.55 (-3.42%) | 2,226 |
| 5 Oct 2005 | INR | 299.85 | 310 | 293.5 | 308.05 | 61.61 | +12.05 (+4.07%) | 2,806 |
| 4 Oct 2005 | INR | 304.05 | 305 | 296 | 296 | 59.2 | -1.25 (-0.42%) | 1,026 |
| 3 Oct 2005 | INR | 300 | 304 | 285 | 297.25 | 59.45 | -9.65 (-3.14%) | 1,897 |
| 30 Sep 2005 | INR | 307.85 | 308 | 297 | 306.9 | 61.38 | +0.25 (+0.08%) | 3,473 |
| 29 Sep 2005 | INR | 300.4 | 319.95 | 290 | 306.65 | 61.33 | +6.65 (+2.22%) | 9,318 |
| 28 Sep 2005 | INR | 301 | 303 | 300 | 300 | 60 | +5.35 (+1.82%) | 2,637 |
| 27 Sep 2005 | INR | 312 | 314 | 292 | 294.65 | 58.93 | -18.2 (-5.82%) | 7,442 |
| 26 Sep 2005 | INR | 276.95 | 322.25 | 276.95 | 312.85 | 62.57 | +50.65 (+19.32%) | 22,492 |
| 23 Sep 2005 | INR | 270 | 270 | 260.05 | 262.2 | 52.44 | -2.8 (-1.06%) | 1,323 |
| 22 Sep 2005 | INR | 276.3 | 276.3 | 265 | 265 | 53 | -17 (-6.03%) | 1,619 |
| 21 Sep 2005 | INR | 293 | 293 | 275 | 282 | 56.4 | -19.65 (-6.51%) | 6,151 |
| 20 Sep 2005 | INR | 298.7 | 321 | 286 | 301.65 | 60.33 | +10.65 (+3.66%) | 14,233 |
| 19 Sep 2005 | INR | 280 | 302 | 270.1 | 291 | 58.2 | +19.5 (+7.18%) | 29,603 |
| 16 Sep 2005 | INR | 289.7 | 289.7 | 270 | 271.5 | 54.3 | +1.5 (+0.56%) | 1,442 |
| 15 Sep 2005 | INR | 270.1 | 270.1 | 265 | 270 | 54 | -0.9 (-0.33%) | 2,360 |
| 14 Sep 2005 | INR | 277.95 | 280.05 | 270 | 270.9 | 54.18 | -9.1 (-3.25%) | 2,316 |
| 13 Sep 2005 | INR | 278 | 280 | 275 | 280 | 56 | 0.0 (0.0%) | 2,099 |
| 12 Sep 2005 | INR | 277 | 282 | 272 | 280 | 56 | +2.85 (+1.03%) | 3,522 |
| 9 Sep 2005 | INR | 277 | 282.25 | 275 | 277.15 | 55.43 | -7.85 (-2.75%) | 588 |
| 8 Sep 2005 | INR | 275 | 290 | 275 | 285 | 57 | +5 (+1.79%) | 6,095 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 280 | 56 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 273 | 280 | 269.4 | 280 | 56 | +5 (+1.82%) | 922 |
| 5 Sep 2005 | INR | 278 | 282.5 | 274 | 275 | 55 | +0.9 (+0.33%) | 5,401 |
| 2 Sep 2005 | INR | 250 | 289 | 250 | 274.1 | 54.82 | +28.85 (+11.76%) | 8,871 |
| 1 Sep 2005 | INR | 248 | 250 | 242.75 | 245.25 | 49.05 | +1.25 (+0.51%) | 535 |
| 31 Aug 2005 | INR | 240.25 | 246.45 | 240.25 | 244 | 48.8 | +2.5 (+1.04%) | 2,885 |
| 30 Aug 2005 | INR | 240 | 245.95 | 240 | 241.5 | 48.3 | +11.5 (+5%) | 2,095 |
| 29 Aug 2005 | INR | 240 | 247 | 230 | 230 | 46 | -8.1 (-3.40%) | 2,941 |
| 26 Aug 2005 | INR | 246 | 249 | 238.1 | 238.1 | 47.62 | -10.4 (-4.19%) | 3,973 |
