| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 218 | 218 | 201.35 | 202.6 | 202.6 | -2.3 (-1.12%) | 304,757 |
| 4 Oct 2005 | INR | 197 | 208.4 | 195.4 | 204.9 | 204.9 | +10.2 (+5.24%) | 289,446 |
| 3 Oct 2005 | INR | 195.8 | 196.7 | 194.7 | 194.7 | 194.7 | +0.9 (+0.46%) | 34,959 |
| 30 Sep 2005 | INR | 198 | 199.05 | 192 | 193.8 | 193.8 | -4.2 (-2.12%) | 54,006 |
| 29 Sep 2005 | INR | 196.95 | 203.9 | 196.3 | 198 | 198 | +2.3 (+1.18%) | 143,090 |
| 28 Sep 2005 | INR | 196.05 | 197.8 | 195.25 | 195.7 | 195.7 | +1.15 (+0.59%) | 38,596 |
| 27 Sep 2005 | INR | 194 | 198 | 194 | 194.55 | 194.55 | +0.65 (+0.34%) | 53,737 |
| 26 Sep 2005 | INR | 195 | 196.2 | 190.15 | 193.9 | 193.9 | +2.9 (+1.52%) | 90,789 |
| 23 Sep 2005 | INR | 200 | 200 | 188.2 | 191 | 191 | -4.3 (-2.20%) | 87,373 |
| 22 Sep 2005 | INR | 199.4 | 204.4 | 194 | 195.3 | 195.3 | -0.7 (-0.36%) | 270,964 |
| 21 Sep 2005 | INR | 202 | 203 | 190 | 196 | 196 | -5.5 (-2.73%) | 94,820 |
| 20 Sep 2005 | INR | 202.5 | 204.9 | 200 | 201.5 | 201.5 | -0.6 (-0.30%) | 86,102 |
| 19 Sep 2005 | INR | 202.1 | 205.4 | 202 | 202.1 | 202.1 | -0.15 (-0.07%) | 79,899 |
| 16 Sep 2005 | INR | 205 | 206.5 | 201.2 | 202.25 | 202.25 | -2.45 (-1.20%) | 81,724 |
| 15 Sep 2005 | INR | 204.7 | 206 | 204 | 204.7 | 204.7 | +1.2 (+0.59%) | 65,832 |
| 14 Sep 2005 | INR | 206.7 | 209.9 | 202.1 | 203.5 | 203.5 | -1.55 (-0.76%) | 173,499 |
| 13 Sep 2005 | INR | 208.9 | 209.5 | 205 | 205.05 | 205.05 | -1.95 (-0.94%) | 105,972 |
| 12 Sep 2005 | INR | 205 | 211.8 | 204 | 207 | 207 | +3 (+1.47%) | 183,960 |
| 9 Sep 2005 | INR | 202 | 205.95 | 202 | 204 | 204 | -1.9 (-0.92%) | 69,492 |
| 8 Sep 2005 | INR | 205.65 | 207.5 | 203.5 | 205.9 | 205.9 | +2.8 (+1.38%) | 92,375 |
| 6 Sep 2005 | INR | 206.6 | 206.9 | 203.1 | 203.1 | 203.1 | -2 (-0.98%) | 65,665 |
| 5 Sep 2005 | INR | 210 | 211 | 203.8 | 205.1 | 205.1 | -2.05 (-0.99%) | 166,494 |
| 2 Sep 2005 | INR | 206 | 214 | 203.75 | 207.15 | 207.15 | +1.4 (+0.68%) | 466,118 |
| 1 Sep 2005 | INR | 207.4 | 210.3 | 204.3 | 205.75 | 205.75 | -0.25 (-0.12%) | 123,067 |
| 31 Aug 2005 | INR | 204.05 | 213.85 | 203 | 206 | 206 | +3 (+1.48%) | 325,570 |
| 30 Aug 2005 | INR | 204.95 | 205 | 202.05 | 203 | 203 | -0.5 (-0.25%) | 98,330 |
| 29 Aug 2005 | INR | 204.8 | 205 | 201.25 | 203.5 | 203.5 | +0.6 (+0.30%) | 65,702 |
| 26 Aug 2005 | INR | 194.5 | 230 | 194.5 | 202.9 | 202.9 | +6.8 (+3.47%) | 119,868 |
| 25 Aug 2005 | INR | 196.8 | 197.5 | 193.25 | 196.1 | 196.1 | +2.1 (+1.08%) | 33,118 |
| 24 Aug 2005 | INR | 197 | 199 | 192.4 | 194 | 194 | -3.5 (-1.77%) | 61,965 |
