| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 241.45 | 248.8 | 230 | 232 | 232 | -7.1 (-2.97%) | 72,600 |
| 4 Oct 2005 | INR | 236 | 242.4 | 231 | 239.1 | 239.1 | +9.1 (+3.96%) | 341,951 |
| 3 Oct 2005 | INR | 220 | 233 | 220 | 230 | 230 | +7 (+3.14%) | 35,176 |
| 30 Sep 2005 | INR | 228 | 228 | 217.1 | 223 | 223 | -9 (-3.88%) | 28,068 |
| 29 Sep 2005 | INR | 234 | 237 | 228.05 | 232 | 232 | -5.7 (-2.40%) | 57,515 |
| 28 Sep 2005 | INR | 228 | 237.7 | 222.2 | 237.7 | 237.7 | +12.55 (+5.57%) | 53,941 |
| 27 Sep 2005 | INR | 225 | 228 | 219.4 | 225.15 | 225.15 | +3.85 (+1.74%) | 50,297 |
| 26 Sep 2005 | INR | 222.1 | 226.5 | 214.5 | 221.3 | 221.3 | +2.9 (+1.33%) | 57,804 |
| 23 Sep 2005 | INR | 215 | 223.45 | 203 | 218.4 | 218.4 | +4.9 (+2.30%) | 66,666 |
| 22 Sep 2005 | INR | 225.25 | 225.25 | 213.5 | 213.5 | 213.5 | -11.5 (-5.11%) | 25,117 |
| 21 Sep 2005 | INR | 233 | 233 | 221 | 225 | 225 | -7.9 (-3.39%) | 50,856 |
| 20 Sep 2005 | INR | 248.05 | 248.05 | 230 | 232.9 | 232.9 | -3.3 (-1.40%) | 160,894 |
| 19 Sep 2005 | INR | 235 | 236.2 | 228.25 | 236.2 | 236.2 | +10.3 (+4.56%) | 55,620 |
| 16 Sep 2005 | INR | 230.4 | 230.4 | 224 | 225.9 | 225.9 | -0.6 (-0.26%) | 35,072 |
| 15 Sep 2005 | INR | 219 | 230.9 | 219 | 226.5 | 226.5 | +2 (+0.89%) | 24,225 |
| 14 Sep 2005 | INR | 232.8 | 234 | 223.05 | 224.5 | 224.5 | -6.5 (-2.81%) | 53,524 |
| 13 Sep 2005 | INR | 237.5 | 238 | 230.5 | 231 | 231 | -2 (-0.86%) | 52,175 |
| 12 Sep 2005 | INR | 230.7 | 239 | 230.7 | 233 | 233 | +5 (+2.19%) | 147,700 |
| 9 Sep 2005 | INR | 236.7 | 236.8 | 226.35 | 228 | 228 | -4.55 (-1.96%) | 72,780 |
| 8 Sep 2005 | INR | 239.5 | 239.5 | 232.1 | 232.55 | 232.55 | -3.45 (-1.46%) | 78,445 |
| 6 Sep 2005 | INR | 241 | 244 | 233 | 236 | 236 | -2 (-0.84%) | 137,449 |
| 5 Sep 2005 | INR | 230 | 238.3 | 229.8 | 238 | 238 | +11 (+4.85%) | 140,147 |
| 2 Sep 2005 | INR | 232 | 237 | 225.15 | 227 | 227 | +2 (+0.89%) | 103,650 |
| 1 Sep 2005 | INR | 234.95 | 234.95 | 225 | 225 | 225 | -6.9 (-2.98%) | 50,300 |
| 31 Aug 2005 | INR | 228 | 236.9 | 226.5 | 231.9 | 231.9 | +5.9 (+2.61%) | 137,694 |
| 30 Aug 2005 | INR | 234.4 | 236.7 | 222.6 | 226 | 226 | -5 (-2.16%) | 142,743 |
| 29 Aug 2005 | INR | 250 | 250 | 231 | 231 | 231 | -11.9 (-4.90%) | 262,595 |
| 26 Aug 2005 | INR | 234.75 | 242.9 | 231 | 242.9 | 242.9 | +22.1 (+10.01%) | 373,094 |
| 25 Aug 2005 | INR | 203 | 220.8 | 202 | 220.8 | 220.8 | +19.75 (+9.82%) | 222,570 |
| 24 Aug 2005 | INR | 202 | 209.9 | 198 | 201.05 | 201.05 | +3.9 (+1.98%) | 275,683 |
