| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 205.8 | 205.8 | 199.25 | 204 | 204 | +3.1 (+1.54%) | 3,207 |
| 30 Sep 2005 | INR | 202 | 203.9 | 198.3 | 200.9 | 200.9 | -3.15 (-1.54%) | 4,979 |
| 29 Sep 2005 | INR | 216 | 216 | 202.1 | 204.05 | 204.05 | +1.85 (+0.91%) | 10,520 |
| 28 Sep 2005 | INR | 207 | 207 | 201.2 | 202.2 | 202.2 | -2.3 (-1.12%) | 1,869 |
| 27 Sep 2005 | INR | 207 | 211 | 202.05 | 204.5 | 204.5 | +4.5 (+2.25%) | 6,338 |
| 26 Sep 2005 | INR | 206.95 | 209 | 200 | 200 | 200 | -2 (-0.99%) | 4,140 |
| 23 Sep 2005 | INR | 210 | 225 | 191.25 | 202 | 202 | +2.9 (+1.46%) | 8,152 |
| 22 Sep 2005 | INR | 219.9 | 219.9 | 196 | 199.1 | 199.1 | -15.6 (-7.27%) | 12,473 |
| 21 Sep 2005 | INR | 226.9 | 228 | 205 | 214.7 | 214.7 | -7.3 (-3.29%) | 16,569 |
| 20 Sep 2005 | INR | 211.9 | 226.95 | 208 | 222 | 222 | +15 (+7.25%) | 48,703 |
| 19 Sep 2005 | INR | 205 | 214.5 | 203 | 207 | 207 | +5 (+2.48%) | 15,303 |
| 16 Sep 2005 | INR | 203 | 206.2 | 200.3 | 202 | 202 | 0.0 (0.0%) | 12,310 |
| 15 Sep 2005 | INR | 196.5 | 202 | 193.05 | 202 | 202 | +5 (+2.54%) | 24,723 |
| 14 Sep 2005 | INR | 196.1 | 199 | 192.5 | 197 | 197 | +0.5 (+0.25%) | 20,869 |
| 13 Sep 2005 | INR | 210 | 210 | 195 | 196.5 | 196.5 | +0.3 (+0.15%) | 13,759 |
| 12 Sep 2005 | INR | 197 | 198 | 196.2 | 196.2 | 196.2 | -1.85 (-0.93%) | 13,616 |
| 9 Sep 2005 | INR | 200 | 200.5 | 197 | 198.05 | 198.05 | +0.15 (+0.08%) | 3,760 |
| 8 Sep 2005 | INR | 191.1 | 204.9 | 191.1 | 197.9 | 197.9 | -0.1 (-0.05%) | 4,422 |
| 6 Sep 2005 | INR | 205 | 205 | 197.1 | 198 | 198 | -1.05 (-0.53%) | 10,642 |
| 5 Sep 2005 | INR | 200 | 207 | 198.05 | 199.05 | 199.05 | +0.75 (+0.38%) | 69,508 |
| 2 Sep 2005 | INR | 203 | 205 | 197 | 198.3 | 198.3 | -3.4 (-1.69%) | 7,244 |
| 1 Sep 2005 | INR | 208 | 208 | 201 | 201.7 | 201.7 | -2.3 (-1.13%) | 4,907 |
| 31 Aug 2005 | INR | 204 | 208.05 | 204 | 204 | 204 | -1.75 (-0.85%) | 1,637 |
| 30 Aug 2005 | INR | 207 | 208.5 | 203 | 205.75 | 205.75 | +4.25 (+2.11%) | 2,591 |
| 29 Aug 2005 | INR | 203.05 | 204.5 | 201 | 201.5 | 201.5 | -4.5 (-2.18%) | 2,299 |
| 26 Aug 2005 | INR | 210 | 210 | 205.35 | 206 | 206 | -0.15 (-0.07%) | 2,826 |
| 25 Aug 2005 | INR | 205.05 | 210 | 202 | 206.15 | 206.15 | +3.55 (+1.75%) | 4,175 |
| 24 Aug 2005 | INR | 199 | 208.9 | 199 | 202.6 | 202.6 | -5.45 (-2.62%) | 5,789 |
| 23 Aug 2005 | INR | 214 | 216.85 | 208.05 | 208.05 | 208.05 | -6.45 (-3.01%) | 5,982 |
| 22 Aug 2005 | INR | 214 | 219.7 | 211.05 | 214.5 | 214.5 | +6.5 (+3.13%) | 10,930 |
