| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 288.55 | 311.1 | 282 | 310.9 | 310.9 | +25.8 (+9.05%) | 228,515 |
| 23 Sep 2005 | INR | 266.95 | 288.55 | 265.25 | 285.1 | 285.1 | +22.8 (+8.69%) | 203,645 |
| 22 Sep 2005 | INR | 291 | 299 | 262.3 | 262.3 | 262.3 | -27.5 (-9.49%) | 186,741 |
| 21 Sep 2005 | INR | 302 | 310 | 284.05 | 289.8 | 289.8 | -12.2 (-4.04%) | 162,836 |
| 20 Sep 2005 | INR | 315 | 318.9 | 297 | 302 | 302 | -12 (-3.82%) | 176,132 |
| 19 Sep 2005 | INR | 325.95 | 331.95 | 313.55 | 314 | 314 | -9 (-2.79%) | 407,409 |
| 16 Sep 2005 | INR | 292 | 335 | 292 | 323 | 323 | +31.3 (+10.73%) | 1,202,731 |
| 15 Sep 2005 | INR | 273 | 293 | 267.75 | 291.7 | 291.7 | +22.7 (+8.44%) | 199,949 |
| 14 Sep 2005 | INR | 271 | 272.95 | 267.1 | 269 | 269 | -1.6 (-0.59%) | 29,699 |
| 13 Sep 2005 | INR | 269 | 273 | 269 | 270.6 | 270.6 | +3.35 (+1.25%) | 35,451 |
| 12 Sep 2005 | INR | 277 | 277.5 | 267.25 | 267.25 | 267.25 | -2.85 (-1.06%) | 27,973 |
| 9 Sep 2005 | INR | 277.8 | 277.8 | 268 | 270.1 | 270.1 | -2 (-0.74%) | 24,642 |
| 8 Sep 2005 | INR | 283.85 | 283.85 | 271 | 272.1 | 272.1 | -5.15 (-1.86%) | 27,942 |
| 6 Sep 2005 | INR | 281 | 286.9 | 277.05 | 277.25 | 277.25 | -1.2 (-0.43%) | 41,018 |
| 5 Sep 2005 | INR | 228 | 288 | 228 | 278.45 | 278.45 | -4.55 (-1.61%) | 20,210 |
| 2 Sep 2005 | INR | 280.55 | 286.5 | 280.5 | 283 | 283 | +3 (+1.07%) | 61,395 |
| 1 Sep 2005 | INR | 274 | 283.5 | 274 | 280 | 280 | +4 (+1.45%) | 43,038 |
| 31 Aug 2005 | INR | 285.95 | 292.5 | 275 | 276 | 276 | -8.3 (-2.92%) | 54,808 |
| 30 Aug 2005 | INR | 278 | 286 | 278 | 284.3 | 284.3 | +5.7 (+2.05%) | 93,006 |
| 29 Aug 2005 | INR | 283.85 | 299 | 276 | 278.6 | 278.6 | -2.9 (-1.03%) | 175,252 |
| 26 Aug 2005 | INR | 269 | 281.85 | 269 | 281.5 | 281.5 | +13.55 (+5.06%) | 165,657 |
| 25 Aug 2005 | INR | 262 | 268 | 255 | 267.95 | 267.95 | +5.2 (+1.98%) | 13,455 |
| 24 Aug 2005 | INR | 262.2 | 270 | 258 | 262.75 | 262.75 | -1.3 (-0.49%) | 25,890 |
| 23 Aug 2005 | INR | 278.35 | 278.35 | 264.05 | 264.05 | 264.05 | -8.95 (-3.28%) | 33,698 |
| 22 Aug 2005 | INR | 264.75 | 280 | 264.75 | 273 | 273 | -2 (-0.73%) | 34,640 |
| 19 Aug 2005 | INR | 280.95 | 281.1 | 273.3 | 275 | 275 | -4 (-1.43%) | 27,072 |
| 18 Aug 2005 | INR | 280 | 283.3 | 275 | 279 | 279 | +2.75 (+1.00%) | 38,911 |
| 17 Aug 2005 | INR | 282.65 | 283.3 | 276.25 | 276.25 | 276.25 | -4.2 (-1.50%) | 67,489 |
| 16 Aug 2005 | INR | 283.9 | 285.8 | 278 | 280.45 | 280.45 | +0.25 (+0.09%) | 136,379 |
| 12 Aug 2005 | INR | 289 | 291.7 | 280 | 280.2 | 280.2 | -5.8 (-2.03%) | 129,594 |
