| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 270.1 | 274 | 265 | 270 | 45 | -3 (-1.10%) | 28,987 |
| 4 Oct 2005 | INR | 264 | 278 | 260 | 273 | 45.5 | +11.8 (+4.52%) | 49,251 |
| 3 Oct 2005 | INR | 256.25 | 270 | 256.25 | 261.2 | 43.5333 | -3.8 (-1.43%) | 7,745 |
| 30 Sep 2005 | INR | 259 | 267 | 251.1 | 265 | 44.1667 | 0.0 (0.0%) | 18,405 |
| 29 Sep 2005 | INR | 271.95 | 280 | 261 | 265 | 44.1667 | -3 (-1.12%) | 44,774 |
| 28 Sep 2005 | INR | 259.9 | 268.5 | 258 | 268 | 44.6667 | +8.6 (+3.32%) | 106,242 |
| 27 Sep 2005 | INR | 247 | 259.7 | 240.15 | 259.4 | 43.2333 | +13.9 (+5.66%) | 32,380 |
| 26 Sep 2005 | INR | 237.95 | 246 | 236.1 | 245.5 | 40.9167 | +9.5 (+4.03%) | 11,871 |
| 23 Sep 2005 | INR | 232 | 242 | 225.05 | 236 | 39.3333 | +2 (+0.85%) | 24,073 |
| 22 Sep 2005 | INR | 252.9 | 252.9 | 228.1 | 234 | 39 | -17.5 (-6.96%) | 28,169 |
| 21 Sep 2005 | INR | 258.05 | 260 | 238 | 251.5 | 41.9167 | -8 (-3.08%) | 25,933 |
| 20 Sep 2005 | INR | 256.1 | 264.45 | 256.1 | 259.5 | 43.25 | -1 (-0.38%) | 21,918 |
| 19 Sep 2005 | INR | 259 | 270 | 257.8 | 260.5 | 43.4167 | -1.5 (-0.57%) | 33,572 |
| 16 Sep 2005 | INR | 262.9 | 268.7 | 257 | 262 | 43.6667 | -0.85 (-0.32%) | 28,237 |
| 15 Sep 2005 | INR | 258 | 264.75 | 251 | 262.85 | 43.8083 | +5.85 (+2.28%) | 39,180 |
| 14 Sep 2005 | INR | 254 | 269 | 250.1 | 257 | 42.8333 | -3.2 (-1.23%) | 16,134 |
| 13 Sep 2005 | INR | 264 | 268.5 | 258.05 | 260.2 | 43.3667 | -1.8 (-0.69%) | 40,650 |
| 12 Sep 2005 | INR | 265.9 | 271.95 | 262 | 262 | 43.6667 | -2.15 (-0.81%) | 12,374 |
| 9 Sep 2005 | INR | 265.05 | 267 | 263 | 264.15 | 44.025 | -4.8 (-1.78%) | 13,052 |
| 8 Sep 2005 | INR | 262 | 270.95 | 262 | 268.95 | 44.825 | +2.95 (+1.11%) | 21,736 |
| 6 Sep 2005 | INR | 268.1 | 271 | 265 | 266 | 44.3333 | -5.95 (-2.19%) | 27,037 |
| 5 Sep 2005 | INR | 267 | 275.85 | 262 | 271.95 | 45.325 | -0.95 (-0.35%) | 52,946 |
| 2 Sep 2005 | INR | 277.5 | 285 | 269 | 272.9 | 45.4833 | -2.1 (-0.76%) | 212,086 |
| 1 Sep 2005 | INR | 243.5 | 276.9 | 243.5 | 275 | 45.8333 | +29 (+11.79%) | 309,861 |
| 31 Aug 2005 | INR | 238 | 246.7 | 238 | 246 | 41 | +6 (+2.50%) | 34,947 |
| 30 Aug 2005 | INR | 238.6 | 243 | 236.05 | 240 | 40 | 0.0 (0.0%) | 32,993 |
| 29 Aug 2005 | INR | 236 | 243 | 232 | 240 | 40 | +4 (+1.69%) | 17,041 |
| 26 Aug 2005 | INR | 234.4 | 238.4 | 232.05 | 236 | 39.3333 | +1 (+0.43%) | 14,711 |
| 25 Aug 2005 | INR | 230.2 | 236 | 230 | 235 | 39.1667 | +3.35 (+1.45%) | 14,351 |
| 24 Aug 2005 | INR | 230 | 235 | 224.2 | 231.65 | 38.6083 | -1.25 (-0.54%) | 23,869 |
