| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | INR | 0 | 0 | 0 | 771.85 | 771.85 | -5.25 (-0.68%) | 0 |
| 2 Nov 2005 | INR | 766.2 | 775 | 757.2 | 777.1 | 777.1 | +11 (+1.44%) | 1,658,303 |
| 1 Nov 2005 | INR | 800 | 800 | 763 | 766.1 | 766.1 | +3.55 (+0.47%) | 935,929 |
| 31 Oct 2005 | INR | 742 | 765 | 739.1 | 762.55 | 762.55 | +21.3 (+2.87%) | 1,961,200 |
| 28 Oct 2005 | INR | 753 | 758 | 737.05 | 741.25 | 741.25 | -9.95 (-1.32%) | 2,789,151 |
| 27 Oct 2005 | INR | 765.1 | 769.7 | 746 | 751.2 | 751.2 | -12.65 (-1.66%) | 4,066,077 |
| 26 Oct 2005 | INR | 765.7 | 774.25 | 762 | 763.85 | 763.85 | -3.7 (-0.48%) | 1,566,833 |
| 25 Oct 2005 | INR | 769.9 | 779.6 | 757.6 | 767.55 | 767.55 | +10.75 (+1.42%) | 2,749,729 |
| 24 Oct 2005 | INR | 785 | 785 | 753.55 | 756.8 | 756.8 | -13.65 (-1.77%) | 2,406,277 |
| 21 Oct 2005 | INR | 749.8 | 772 | 743.2 | 770.45 | 770.45 | +22.1 (+2.95%) | 4,710,018 |
| 20 Oct 2005 | INR | 754.9 | 761.8 | 737 | 748.35 | 748.35 | +0.5 (+0.07%) | 2,915,337 |
| 19 Oct 2005 | INR | 754 | 757.8 | 741 | 747.85 | 747.85 | -9.5 (-1.25%) | 3,977,879 |
| 18 Oct 2005 | INR | 775.15 | 780.7 | 750.05 | 757.35 | 757.35 | -13.95 (-1.81%) | 3,086,621 |
| 17 Oct 2005 | INR | 770 | 775.4 | 759.5 | 771.3 | 771.3 | +7.7 (+1.01%) | 2,843,160 |
| 14 Oct 2005 | INR | 777 | 777 | 761.6 | 763.6 | 763.6 | -11.5 (-1.48%) | 3,262,576 |
| 13 Oct 2005 | INR | 790 | 792 | 772.6 | 775.1 | 775.1 | -13.15 (-1.67%) | 2,882,229 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 788.25 | 788.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 785 | 790 | 773.35 | 788.25 | 788.25 | +4.75 (+0.61%) | 2,375,308 |
| 10 Oct 2005 | INR | 790 | 792.8 | 781 | 783.5 | 783.5 | -5.45 (-0.69%) | 1,654,434 |
| 7 Oct 2005 | INR | 790.5 | 795 | 777 | 788.95 | 788.95 | -1.9 (-0.24%) | 3,304,242 |
| 6 Oct 2005 | INR | 799 | 799 | 785.1 | 790.85 | 790.85 | -11.1 (-1.38%) | 2,942,600 |
| 5 Oct 2005 | INR | 809.8 | 810 | 798.55 | 801.95 | 801.95 | -4.05 (-0.50%) | 1,752,035 |
| 4 Oct 2005 | INR | 797.45 | 807.9 | 794.5 | 806 | 806 | +11.8 (+1.49%) | 1,904,295 |
| 3 Oct 2005 | INR | 793 | 802.1 | 790 | 794.2 | 794.2 | +0.7 (+0.09%) | 2,104,708 |
| 30 Sep 2005 | INR | 802 | 810 | 781.25 | 793.5 | 793.5 | -14.7 (-1.82%) | 2,946,055 |
| 29 Sep 2005 | INR | 805.3 | 813.5 | 801.15 | 808.2 | 808.2 | +7.9 (+0.99%) | 2,853,958 |
| 28 Sep 2005 | INR | 787 | 803 | 785 | 800.3 | 800.3 | +12.55 (+1.59%) | 3,210,221 |
| 27 Sep 2005 | INR | 787.5 | 795.7 | 780 | 787.75 | 787.75 | +7.25 (+0.93%) | 3,187,431 |
| 26 Sep 2005 | INR | 754 | 784.4 | 750 | 780.5 | 780.5 | +32.2 (+4.30%) | 3,456,687 |
| 23 Sep 2005 | INR | 758 | 764 | 739 | 748.3 | 748.3 | -6.75 (-0.89%) | 4,382,780 |
