| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 222.3 | 225.5 | 221.4 | 224.7 | 22.47 | -0.3 (-0.13%) | 31,409 |
| 5 Oct 2005 | INR | 229.9 | 230 | 224 | 225 | 22.5 | -3.5 (-1.53%) | 38,720 |
| 4 Oct 2005 | INR | 229.85 | 230 | 225.1 | 228.5 | 22.85 | +3.6 (+1.60%) | 60,679 |
| 3 Oct 2005 | INR | 214.15 | 229 | 214.15 | 224.9 | 22.49 | +8.25 (+3.81%) | 38,477 |
| 30 Sep 2005 | INR | 226.05 | 230 | 211 | 216.65 | 21.665 | -14.15 (-6.13%) | 62,846 |
| 29 Sep 2005 | INR | 230 | 234.8 | 226.25 | 230.8 | 23.08 | +0.3 (+0.13%) | 30,623 |
| 28 Sep 2005 | INR | 240 | 240 | 230.5 | 230.5 | 23.05 | -6.6 (-2.78%) | 29,560 |
| 27 Sep 2005 | INR | 235 | 242.9 | 233.3 | 237.1 | 23.71 | +3.1 (+1.32%) | 56,716 |
| 26 Sep 2005 | INR | 230 | 235 | 227 | 234 | 23.4 | +9.85 (+4.39%) | 36,007 |
| 23 Sep 2005 | INR | 225 | 229 | 216.1 | 224.15 | 22.415 | +8 (+3.70%) | 60,868 |
| 22 Sep 2005 | INR | 245 | 250 | 215 | 216.15 | 21.615 | -30.55 (-12.38%) | 128,077 |
| 21 Sep 2005 | INR | 259.9 | 260 | 235 | 246.7 | 24.67 | -9.3 (-3.63%) | 43,394 |
| 20 Sep 2005 | INR | 263.25 | 264.05 | 256 | 256 | 25.6 | -7.1 (-2.70%) | 29,450 |
| 19 Sep 2005 | INR | 269.8 | 269.8 | 263 | 263.1 | 26.31 | -2.15 (-0.81%) | 22,743 |
| 16 Sep 2005 | INR | 277.9 | 285 | 264.3 | 265.25 | 26.525 | -9.65 (-3.51%) | 69,052 |
| 15 Sep 2005 | INR | 255 | 280 | 255 | 274.9 | 27.49 | +11.4 (+4.33%) | 412,965 |
| 14 Sep 2005 | INR | 260 | 270 | 257.1 | 263.5 | 26.35 | +5 (+1.93%) | 104,413 |
| 13 Sep 2005 | INR | 261 | 262 | 258 | 258.5 | 25.85 | -0.8 (-0.31%) | 13,446 |
| 12 Sep 2005 | INR | 260.1 | 262.9 | 259.1 | 259.3 | 25.93 | -3.2 (-1.22%) | 44,424 |
| 9 Sep 2005 | INR | 265 | 266.5 | 261.05 | 262.5 | 26.25 | -2.6 (-0.98%) | 16,544 |
| 8 Sep 2005 | INR | 268 | 269 | 264 | 265.1 | 26.51 | +0.1 (+0.04%) | 24,864 |
| 6 Sep 2005 | INR | 271 | 271 | 264.05 | 265 | 26.5 | -4 (-1.49%) | 24,291 |
| 5 Sep 2005 | INR | 271 | 275 | 267 | 269 | 26.9 | -1.55 (-0.57%) | 32,555 |
| 2 Sep 2005 | INR | 274.1 | 275.3 | 270 | 270.55 | 27.055 | -1.9 (-0.70%) | 42,197 |
| 1 Sep 2005 | INR | 279 | 279 | 272.2 | 272.45 | 27.245 | -2.55 (-0.93%) | 41,773 |
| 31 Aug 2005 | INR | 279.8 | 279.9 | 273 | 275 | 27.5 | -0.95 (-0.34%) | 67,428 |
| 30 Aug 2005 | INR | 278.6 | 285 | 274.05 | 275.95 | 27.595 | -2.25 (-0.81%) | 216,421 |
| 29 Aug 2005 | INR | 273 | 282 | 268.1 | 278.2 | 27.82 | +7.2 (+2.66%) | 422,442 |
| 26 Aug 2005 | INR | 270 | 274.85 | 266.3 | 271 | 27.1 | +3 (+1.12%) | 146,505 |
| 25 Aug 2005 | INR | 255.95 | 275 | 252.35 | 268 | 26.8 | +14.5 (+5.72%) | 356,380 |
