| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 280 | 291 | 276.1 | 284.6 | 28.46 | +4 (+1.43%) | 118,389 |
| 22 Sep 2005 | INR | 299 | 299 | 278.2 | 280.6 | 28.06 | -19.3 (-6.44%) | 195,310 |
| 21 Sep 2005 | INR | 312.4 | 312.4 | 282.5 | 299.9 | 29.99 | -9.85 (-3.18%) | 222,377 |
| 20 Sep 2005 | INR | 319.5 | 319.95 | 308.65 | 309.75 | 30.975 | -5.6 (-1.78%) | 124,670 |
| 19 Sep 2005 | INR | 316.45 | 324 | 313.1 | 315.35 | 31.535 | +0.75 (+0.24%) | 310,690 |
| 16 Sep 2005 | INR | 298.45 | 317.5 | 298.1 | 314.6 | 31.46 | +18.15 (+6.12%) | 583,750 |
| 15 Sep 2005 | INR | 296.25 | 299 | 294 | 296.45 | 29.645 | +1.75 (+0.59%) | 342,386 |
| 14 Sep 2005 | INR | 298.9 | 307.7 | 291 | 294.7 | 29.47 | -2.25 (-0.76%) | 288,523 |
| 13 Sep 2005 | INR | 290.95 | 302.45 | 287 | 296.95 | 29.695 | +8.45 (+2.93%) | 396,248 |
| 12 Sep 2005 | INR | 285 | 290.9 | 284 | 288.5 | 28.85 | +5.85 (+2.07%) | 162,702 |
| 9 Sep 2005 | INR | 279.9 | 285 | 275 | 282.65 | 28.265 | +5.85 (+2.11%) | 203,371 |
| 8 Sep 2005 | INR | 275 | 277.9 | 273.35 | 276.8 | 27.68 | +5.15 (+1.90%) | 52,066 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 271.65 | 27.165 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 277.5 | 277.5 | 270.4 | 271.65 | 27.165 | +1.05 (+0.39%) | 43,984 |
| 5 Sep 2005 | INR | 285 | 285 | 270 | 270.6 | 27.06 | -8 (-2.87%) | 101,263 |
| 2 Sep 2005 | INR | 279 | 283.05 | 276.8 | 278.6 | 27.86 | +2.5 (+0.91%) | 54,149 |
| 1 Sep 2005 | INR | 279.8 | 279.95 | 275.1 | 276.1 | 27.61 | +0.35 (+0.13%) | 45,475 |
| 31 Aug 2005 | INR | 280 | 280 | 273.05 | 275.75 | 27.575 | +0.5 (+0.18%) | 53,575 |
| 30 Aug 2005 | INR | 275 | 279.8 | 274 | 275.25 | 27.525 | +2.05 (+0.75%) | 30,321 |
| 29 Aug 2005 | INR | 277 | 277 | 269 | 273.2 | 27.32 | -1.85 (-0.67%) | 32,199 |
| 26 Aug 2005 | INR | 282 | 282 | 273.55 | 275.05 | 27.505 | +0.4 (+0.15%) | 49,512 |
| 25 Aug 2005 | INR | 270.6 | 278 | 268.6 | 274.65 | 27.465 | +6.3 (+2.35%) | 53,500 |
| 24 Aug 2005 | INR | 284 | 284 | 266.15 | 268.35 | 26.835 | -8.75 (-3.16%) | 65,512 |
| 23 Aug 2005 | INR | 290.95 | 290.95 | 276.1 | 277.1 | 27.71 | -12.5 (-4.32%) | 59,438 |
| 22 Aug 2005 | INR | 289 | 292 | 285.1 | 289.6 | 28.96 | +6.15 (+2.17%) | 714,203 |
| 19 Aug 2005 | INR | 285 | 286 | 278.6 | 283.45 | 28.345 | +2.65 (+0.94%) | 645,454 |
| 18 Aug 2005 | INR | 296 | 296.45 | 278.5 | 280.8 | 28.08 | -11.6 (-3.97%) | 140,272 |
| 17 Aug 2005 | INR | 290 | 295.05 | 287.35 | 292.4 | 29.24 | +3.55 (+1.23%) | 123,441 |
| 16 Aug 2005 | INR | 285.05 | 293 | 285.05 | 288.85 | 28.885 | +3.05 (+1.07%) | 103,536 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 285.8 | 28.58 | 0.0 (0.0%) | 0 |
