| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 437 | 437 | 430 | 430 | 215 | -18.1 (-4.04%) | 405 |
| 28 Sep 2005 | INR | 449.75 | 449.75 | 437.7 | 448.1 | 224.05 | +8.1 (+1.84%) | 2,619 |
| 27 Sep 2005 | INR | 441.55 | 449.5 | 438 | 440 | 220 | -5.9 (-1.32%) | 637 |
| 26 Sep 2005 | INR | 438.8 | 446 | 431.25 | 445.9 | 222.95 | +24.9 (+5.91%) | 1,531 |
| 23 Sep 2005 | INR | 431.9 | 432 | 416.3 | 421 | 210.5 | -17.2 (-3.93%) | 3,593 |
| 22 Sep 2005 | INR | 470 | 470 | 438.2 | 438.2 | 219.1 | -23.05 (-5.00%) | 1,237 |
| 21 Sep 2005 | INR | 453 | 474 | 450.15 | 461.25 | 230.625 | -18.25 (-3.81%) | 1,352 |
| 20 Sep 2005 | INR | 482 | 485 | 468.1 | 479.5 | 239.75 | -10.5 (-2.14%) | 1,343 |
| 19 Sep 2005 | INR | 499 | 499 | 481 | 490 | 245 | +5 (+1.03%) | 1,236 |
| 16 Sep 2005 | INR | 499.9 | 500 | 482 | 485 | 242.5 | -8.4 (-1.70%) | 2,097 |
| 15 Sep 2005 | INR | 480 | 497.5 | 479 | 493.4 | 246.7 | +11.95 (+2.48%) | 1,896 |
| 14 Sep 2005 | INR | 500 | 500 | 479 | 481.45 | 240.725 | -22.55 (-4.47%) | 3,573 |
| 13 Sep 2005 | INR | 510 | 521 | 500 | 504 | 252 | -6.3 (-1.23%) | 3,330 |
| 12 Sep 2005 | INR | 525 | 525 | 496.5 | 510.3 | 255.15 | +30.3 (+6.31%) | 10,919 |
| 9 Sep 2005 | INR | 475.1 | 489 | 472.55 | 480 | 240 | +7.4 (+1.57%) | 4,498 |
| 8 Sep 2005 | INR | 453 | 475 | 453 | 472.6 | 236.3 | +5.6 (+1.20%) | 26,788 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 467 | 233.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 479.95 | 489.85 | 458.1 | 467 | 233.5 | -7.7 (-1.62%) | 1,154 |
| 5 Sep 2005 | INR | 421.35 | 475 | 421.35 | 474.7 | 237.35 | +40.75 (+9.39%) | 6,131 |
| 2 Sep 2005 | INR | 434.65 | 434.65 | 411.65 | 433.95 | 216.975 | +18.85 (+4.54%) | 345 |
| 1 Sep 2005 | INR | 414 | 446.4 | 414 | 415.1 | 207.55 | +1.1 (+0.27%) | 826 |
| 31 Aug 2005 | INR | 405.3 | 430 | 405.3 | 414 | 207 | -1.5 (-0.36%) | 3,737 |
| 30 Aug 2005 | INR | 414 | 434.85 | 412.8 | 415.5 | 207.75 | +10 (+2.47%) | 606 |
| 29 Aug 2005 | INR | 419.85 | 428 | 405.25 | 405.5 | 202.75 | +5.4 (+1.35%) | 527 |
| 26 Aug 2005 | INR | 414.05 | 414.05 | 391.35 | 400.1 | 200.05 | +2.45 (+0.62%) | 407 |
| 25 Aug 2005 | INR | 416.65 | 416.65 | 397.65 | 397.65 | 198.825 | +9.55 (+2.46%) | 590 |
| 24 Aug 2005 | INR | 417 | 417 | 388.1 | 388.1 | 194.05 | -11.9 (-2.98%) | 425 |
| 23 Aug 2005 | INR | 401.25 | 413.2 | 400 | 400 | 200 | -10 (-2.44%) | 400 |
| 22 Aug 2005 | INR | 425 | 425 | 410 | 410 | 205 | -10 (-2.38%) | 556 |
| 19 Aug 2005 | INR | 376 | 424 | 376 | 420 | 210 | +2 (+0.48%) | 922 |
