| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 707.4 | 730 | 685 | 689.8 | 689.8 | -0.2 (-0.03%) | 76,650 |
| 28 Sep 2005 | INR | 710 | 735 | 687 | 690 | 690 | -10 (-1.43%) | 77,630 |
| 27 Sep 2005 | INR | 670.25 | 700 | 670.25 | 700 | 700 | +30 (+4.48%) | 39,180 |
| 26 Sep 2005 | INR | 650 | 690 | 635 | 670 | 670 | +24 (+3.72%) | 75,450 |
| 23 Sep 2005 | INR | 639 | 660 | 625 | 646 | 646 | -32.5 (-4.79%) | 78,760 |
| 22 Sep 2005 | INR | 639.7 | 688.9 | 590.1 | 678.5 | 678.5 | -21.5 (-3.07%) | 38,930 |
| 21 Sep 2005 | INR | 700.1 | 702.6 | 630 | 700 | 700 | -2.25 (-0.32%) | 64,930 |
| 20 Sep 2005 | INR | 710 | 710 | 691.1 | 702.25 | 702.25 | -0.95 (-0.14%) | 24,430 |
| 19 Sep 2005 | INR | 705 | 708 | 699.1 | 703.2 | 703.2 | +1.8 (+0.26%) | 21,420 |
| 16 Sep 2005 | INR | 695 | 809 | 680 | 701.4 | 701.4 | +26.4 (+3.91%) | 45,830 |
| 15 Sep 2005 | INR | 682.1 | 693.05 | 675 | 675 | 675 | -18 (-2.60%) | 12,520 |
| 14 Sep 2005 | INR | 694 | 700 | 690 | 693 | 693 | -7 (-1%) | 27,430 |
| 13 Sep 2005 | INR | 681 | 700 | 670 | 700 | 700 | +10 (+1.45%) | 18,860 |
| 12 Sep 2005 | INR | 690 | 700 | 670 | 690 | 690 | +19 (+2.83%) | 37,190 |
| 9 Sep 2005 | INR | 655.05 | 671 | 655.05 | 671 | 671 | -13 (-1.90%) | 15,660 |
| 8 Sep 2005 | INR | 655 | 684 | 655 | 684 | 684 | +29 (+4.43%) | 11,750 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 655 | 655 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 661 | 663.9 | 655 | 655 | 655 | -15 (-2.24%) | 22,640 |
| 5 Sep 2005 | INR | 660 | 685 | 656.05 | 670 | 670 | +25 (+3.88%) | 15,460 |
| 2 Sep 2005 | INR | 699.9 | 700 | 645 | 645 | 645 | +8 (+1.26%) | 31,960 |
| 1 Sep 2005 | INR | 630 | 710 | 625 | 637 | 637 | -1 (-0.16%) | 51,340 |
| 31 Aug 2005 | INR | 625 | 638 | 617 | 638 | 638 | +13 (+2.08%) | 14,690 |
| 30 Aug 2005 | INR | 625 | 639.2 | 625 | 625 | 625 | -10 (-1.57%) | 15,270 |
| 29 Aug 2005 | INR | 645 | 650 | 625 | 635 | 635 | +10 (+1.60%) | 16,410 |
| 26 Aug 2005 | INR | 645 | 651 | 625 | 625 | 625 | -10 (-1.57%) | 25,850 |
| 25 Aug 2005 | INR | 650 | 660 | 635 | 635 | 635 | -15 (-2.31%) | 790,150 |
| 24 Aug 2005 | INR | 650 | 660 | 642 | 650 | 650 | 0.0 (0.0%) | 25,160 |
| 23 Aug 2005 | INR | 655 | 655 | 650 | 650 | 650 | 0.0 (0.0%) | 20,530 |
| 22 Aug 2005 | INR | 649 | 651.55 | 645 | 650 | 650 | 0.0 (0.0%) | 18,900 |
| 19 Aug 2005 | INR | 655 | 666.95 | 650 | 650 | 650 | 0.0 (0.0%) | 10,360 |
