| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 3,064 | 3,304 | 3,032.4 | 3,156.8 | 1,578.4 | +147.2 (+4.89%) | 215,479 |
| 26 Sep 2005 | INR | 2,861.2 | 3,039.6 | 2,832.8 | 3,009.6 | 1,504.8 | +202 (+7.19%) | 74,175 |
| 23 Sep 2005 | INR | 2,928 | 3,022.4 | 2,720.4 | 2,807.6 | 1,403.8 | -70.8 (-2.46%) | 102,819 |
| 22 Sep 2005 | INR | 3,232 | 3,232 | 2,816 | 2,878.4 | 1,439.2 | +321.6 (+12.58%) | 113,867 |
| 21 Sep 2005 | INR | 2,556.8 | 2,556.8 | 2,556.8 | 2,556.8 | 1,278.4 | -610 (-19.26%) | 0 |
| 20 Sep 2005 | INR | 2,964 | 3,192 | 2,856.4 | 3,166.8 | 1,583.4 | +220.8 (+7.49%) | 164,811 |
| 19 Sep 2005 | INR | 2,920 | 2,968 | 2,840 | 2,946 | 1,473 | +54.4 (+1.88%) | 61,756 |
| 16 Sep 2005 | INR | 2,872 | 3,040 | 2,872 | 2,891.6 | 1,445.8 | +32 (+1.12%) | 104,794 |
| 15 Sep 2005 | INR | 2,720 | 2,912 | 2,720 | 2,859.6 | 1,429.8 | +84.4 (+3.04%) | 164,162 |
| 14 Sep 2005 | INR | 2,608 | 2,936 | 2,592 | 2,775.2 | 1,387.6 | +189.2 (+7.32%) | 234,358 |
| 13 Sep 2005 | INR | 2,616 | 2,622.4 | 2,576.8 | 2,586 | 1,293 | +4 (+0.15%) | 22,597 |
| 12 Sep 2005 | INR | 2,616 | 2,639.2 | 2,564.8 | 2,582 | 1,291 | -21.6 (-0.83%) | 76,321 |
| 9 Sep 2005 | INR | 2,582.4 | 2,631.2 | 2,522.4 | 2,603.6 | 1,301.8 | +44.4 (+1.73%) | 20,605 |
| 8 Sep 2005 | INR | 2,581.6 | 2,615.2 | 2,552.4 | 2,559.2 | 1,279.6 | +7.6 (+0.30%) | 11,770 |
| 6 Sep 2005 | INR | 2,600.4 | 2,620 | 2,545.6 | 2,551.6 | 1,275.8 | -38.8 (-1.50%) | 11,320 |
| 5 Sep 2005 | INR | 2,609.6 | 2,632 | 2,568 | 2,590.4 | 1,295.2 | -12.4 (-0.48%) | 8,119 |
| 2 Sep 2005 | INR | 2,664 | 2,664 | 2,600 | 2,602.8 | 1,301.4 | -36 (-1.36%) | 13,356 |
| 1 Sep 2005 | INR | 2,622.4 | 2,696 | 2,608 | 2,638.8 | 1,319.4 | +42.8 (+1.65%) | 22,708 |
| 31 Aug 2005 | INR | 2,623.6 | 2,640 | 2,576 | 2,596 | 1,298 | -8.8 (-0.34%) | 24,998 |
| 30 Aug 2005 | INR | 2,600.4 | 2,680 | 2,562 | 2,604.8 | 1,302.4 | +18.4 (+0.71%) | 23,443 |
| 29 Aug 2005 | INR | 2,624 | 2,624 | 2,520 | 2,586.4 | 1,293.2 | -33.2 (-1.27%) | 9,414 |
| 26 Aug 2005 | INR | 2,655.6 | 2,664 | 2,604.8 | 2,619.6 | 1,309.8 | -4 (-0.15%) | 15,189 |
| 25 Aug 2005 | INR | 2,576 | 2,640 | 2,576 | 2,623.6 | 1,311.8 | +66.8 (+2.61%) | 7,347 |
| 24 Aug 2005 | INR | 2,616 | 2,616 | 2,532.4 | 2,556.8 | 1,278.4 | +0.8 (+0.03%) | 18,423 |
| 23 Aug 2005 | INR | 2,556 | 2,556 | 2,556 | 2,556 | 1,278 | -104 (-3.91%) | 0 |
| 22 Aug 2005 | INR | 2,720 | 2,763.2 | 2,637.6 | 2,660 | 1,330 | -47.2 (-1.74%) | 13,729 |
| 19 Aug 2005 | INR | 2,680 | 2,795.2 | 2,656.8 | 2,707.2 | 1,353.6 | +62.8 (+2.37%) | 67,024 |
| 18 Aug 2005 | INR | 2,652 | 2,680 | 2,616.8 | 2,644.4 | 1,322.2 | +12.4 (+0.47%) | 19,825 |
| 17 Aug 2005 | INR | 2,618 | 2,680 | 2,615.6 | 2,632 | 1,316 | +28.4 (+1.09%) | 17,687 |
| 16 Aug 2005 | INR | 2,640 | 2,657.2 | 2,600 | 2,603.6 | 1,301.8 | -6.8 (-0.26%) | 16,704 |
