| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 415 | 419 | 408 | 412.45 | 412.45 | +11.45 (+2.86%) | 3,002 |
| 19 Oct 2005 | INR | 352 | 438.5 | 352 | 401 | 401 | -22 (-5.20%) | 1,122 |
| 18 Oct 2005 | INR | 425 | 435 | 423 | 423 | 423 | -12 (-2.76%) | 1,198 |
| 17 Oct 2005 | INR | 444 | 444 | 426 | 435 | 435 | -24 (-5.23%) | 1,590 |
| 14 Oct 2005 | INR | 461 | 462 | 440 | 459 | 459 | +1 (+0.22%) | 1,937 |
| 13 Oct 2005 | INR | 465 | 465 | 451.05 | 458 | 458 | -9.5 (-2.03%) | 923 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 467.5 | 467.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 461 | 471 | 461 | 467.5 | 467.5 | +6 (+1.30%) | 672 |
| 10 Oct 2005 | INR | 470 | 470 | 461.5 | 461.5 | 461.5 | -4.5 (-0.97%) | 580 |
| 7 Oct 2005 | INR | 460 | 466 | 460 | 466 | 466 | +5 (+1.08%) | 482 |
| 6 Oct 2005 | INR | 460 | 469.8 | 440 | 461 | 461 | -9 (-1.91%) | 1,206 |
| 5 Oct 2005 | INR | 467.4 | 478 | 465 | 470 | 470 | -10 (-2.08%) | 50,904 |
| 4 Oct 2005 | INR | 474 | 480 | 468 | 480 | 480 | +12 (+2.56%) | 997 |
| 3 Oct 2005 | INR | 465 | 472 | 465 | 468 | 468 | +8 (+1.74%) | 708 |
| 30 Sep 2005 | INR | 470 | 472 | 460 | 460 | 460 | -6 (-1.29%) | 8,393 |
| 29 Sep 2005 | INR | 467.9 | 469.9 | 465 | 466 | 466 | +5 (+1.08%) | 9,750 |
| 28 Sep 2005 | INR | 463 | 465 | 461 | 461 | 461 | -0.1 (-0.02%) | 2,437 |
| 27 Sep 2005 | INR | 453 | 470 | 452.15 | 461.1 | 461.1 | +0.1 (+0.02%) | 6,916 |
| 26 Sep 2005 | INR | 465 | 467 | 461 | 461 | 461 | +10 (+2.22%) | 2,675 |
| 23 Sep 2005 | INR | 450.6 | 459 | 425 | 451 | 451 | +1 (+0.22%) | 4,108 |
| 22 Sep 2005 | INR | 477 | 477 | 450 | 450 | 450 | -21 (-4.46%) | 14,070 |
| 21 Sep 2005 | INR | 483 | 498 | 455 | 471 | 471 | -31 (-6.18%) | 3,996 |
| 20 Sep 2005 | INR | 485 | 504.5 | 485 | 502 | 502 | +11.85 (+2.42%) | 4,681 |
| 19 Sep 2005 | INR | 514 | 514 | 490.15 | 490.15 | 490.15 | -12.4 (-2.47%) | 3,781 |
| 16 Sep 2005 | INR | 510 | 511 | 500 | 502.55 | 502.55 | -2.55 (-0.50%) | 8,246 |
| 15 Sep 2005 | INR | 477 | 511 | 476 | 505.1 | 505.1 | +30.75 (+6.48%) | 3,335 |
| 14 Sep 2005 | INR | 482.7 | 485 | 472.6 | 474.35 | 474.35 | -18.65 (-3.78%) | 1,545 |
| 13 Sep 2005 | INR | 485.05 | 494 | 473.1 | 493 | 493 | +4 (+0.82%) | 4,210 |
| 12 Sep 2005 | INR | 462.5 | 492 | 462.5 | 489 | 489 | +14 (+2.95%) | 2,156 |
| 9 Sep 2005 | INR | 489.75 | 489.75 | 460 | 475 | 475 | -19 (-3.85%) | 1,743 |
