| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 203.9 | 205 | 192 | 195.75 | 195.75 | -1.4 (-0.71%) | 108,186 |
| 22 Sep 2005 | INR | 197.2 | 205.1 | 188 | 197.15 | 197.15 | -7.7 (-3.76%) | 206,652 |
| 21 Sep 2005 | INR | 204 | 207.95 | 192.05 | 204.85 | 204.85 | 0.0 (0.0%) | 177,716 |
| 20 Sep 2005 | INR | 204 | 208 | 202.1 | 204.85 | 204.85 | -3 (-1.44%) | 132,216 |
| 19 Sep 2005 | INR | 205 | 215.85 | 204.5 | 207.85 | 207.85 | +3.95 (+1.94%) | 307,348 |
| 16 Sep 2005 | INR | 205 | 205.3 | 202 | 203.9 | 203.9 | +0.55 (+0.27%) | 112,512 |
| 15 Sep 2005 | INR | 205 | 206.5 | 201.4 | 203.35 | 203.35 | +0.4 (+0.20%) | 122,092 |
| 14 Sep 2005 | INR | 211 | 211.95 | 201 | 202.95 | 202.95 | -7.35 (-3.50%) | 165,550 |
| 13 Sep 2005 | INR | 214.9 | 217 | 208.2 | 210.3 | 210.3 | -3.65 (-1.71%) | 256,432 |
| 12 Sep 2005 | INR | 193 | 222 | 193 | 213.95 | 213.95 | +22.45 (+11.72%) | 656,438 |
| 9 Sep 2005 | INR | 193 | 194.7 | 190.2 | 191.5 | 191.5 | -1 (-0.52%) | 153,710 |
| 8 Sep 2005 | INR | 201.9 | 201.9 | 191.2 | 192.5 | 192.5 | -1 (-0.52%) | 55,244 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 193.5 | 193.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 196.7 | 196.8 | 192.1 | 193.5 | 193.5 | -1.4 (-0.72%) | 38,466 |
| 5 Sep 2005 | INR | 192 | 196.5 | 192 | 194.9 | 194.9 | +3.75 (+1.96%) | 68,306 |
| 2 Sep 2005 | INR | 199.5 | 199.5 | 190 | 191.15 | 191.15 | -3.1 (-1.60%) | 168,300 |
| 1 Sep 2005 | INR | 204.5 | 207 | 193 | 194.25 | 194.25 | -5.3 (-2.66%) | 147,420 |
| 31 Aug 2005 | INR | 214.9 | 214.9 | 198 | 199.55 | 199.55 | -5.8 (-2.82%) | 106,890 |
| 30 Aug 2005 | INR | 210 | 212.95 | 203.1 | 205.35 | 205.35 | -3.35 (-1.61%) | 114,048 |
| 29 Aug 2005 | INR | 220 | 220 | 206.1 | 208.7 | 208.7 | -6.05 (-2.82%) | 100,350 |
| 26 Aug 2005 | INR | 205 | 220.5 | 205 | 214.75 | 214.75 | +11.75 (+5.79%) | 158,554 |
| 25 Aug 2005 | INR | 199.9 | 205 | 180.1 | 203 | 203 | -263.2 (-56.46%) | 115,638 |
| 24 Aug 2005 | INR | 480 | 480 | 462 | 466.2 | 466.2 | -10.05 (-2.11%) | 418,488 |
| 23 Aug 2005 | INR | 491 | 491 | 475 | 476.25 | 476.25 | -12.8 (-2.62%) | 46,292 |
| 22 Aug 2005 | INR | 488 | 499.5 | 486 | 489.05 | 489.05 | +1.8 (+0.37%) | 36,288 |
| 19 Aug 2005 | INR | 490 | 494 | 486 | 487.25 | 487.25 | +0.5 (+0.10%) | 18,830 |
| 18 Aug 2005 | INR | 499.9 | 499.9 | 485.5 | 486.75 | 486.75 | +0.2 (+0.04%) | 30,540 |
| 17 Aug 2005 | INR | 496 | 496.95 | 481 | 486.55 | 486.55 | -4.65 (-0.95%) | 26,200 |
| 16 Aug 2005 | INR | 500 | 500 | 490 | 491.2 | 491.2 | +0.9 (+0.18%) | 18,102 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 490.3 | 490.3 | 0.0 (0.0%) | 0 |
