| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 502 | 507 | 481 | 485.45 | 485.45 | -15.2 (-3.04%) | 9,578 |
| 19 Oct 2005 | INR | 485.15 | 524.9 | 485.15 | 500.65 | 500.65 | -7.1 (-1.40%) | 6,348 |
| 18 Oct 2005 | INR | 503.5 | 515 | 503.5 | 507.75 | 507.75 | +3.4 (+0.67%) | 5,460 |
| 17 Oct 2005 | INR | 521 | 523 | 504 | 504.35 | 504.35 | -14.7 (-2.83%) | 8,939 |
| 14 Oct 2005 | INR | 586 | 586 | 517 | 519.05 | 519.05 | -7.95 (-1.51%) | 6,333 |
| 13 Oct 2005 | INR | 519 | 538 | 519 | 527 | 527 | -10.1 (-1.88%) | 5,565 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 537.1 | 537.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 525 | 540.5 | 525 | 537.1 | 537.1 | -2.35 (-0.44%) | 2,712 |
| 10 Oct 2005 | INR | 525 | 579 | 525 | 539.45 | 539.45 | -3.5 (-0.64%) | 3,020 |
| 7 Oct 2005 | INR | 546 | 552 | 541.1 | 542.95 | 542.95 | -3.1 (-0.57%) | 6,131 |
| 6 Oct 2005 | INR | 548 | 548.9 | 535 | 546.05 | 546.05 | -2.25 (-0.41%) | 6,066 |
| 5 Oct 2005 | INR | 546 | 556.95 | 544.4 | 548.3 | 548.3 | -0.85 (-0.15%) | 13,314 |
| 4 Oct 2005 | INR | 540 | 551.6 | 532 | 549.15 | 549.15 | +14.15 (+2.64%) | 17,737 |
| 3 Oct 2005 | INR | 528.7 | 540 | 521.5 | 535 | 535 | +13.55 (+2.60%) | 102,279 |
| 30 Sep 2005 | INR | 517 | 526 | 515 | 521.45 | 521.45 | +4.2 (+0.81%) | 5,692 |
| 29 Sep 2005 | INR | 530 | 530 | 516 | 517.25 | 517.25 | -10.25 (-1.94%) | 9,611 |
| 28 Sep 2005 | INR | 534 | 534 | 522.3 | 527.5 | 527.5 | -2.5 (-0.47%) | 4,629 |
| 27 Sep 2005 | INR | 524 | 533 | 521.15 | 530 | 530 | +6 (+1.15%) | 15,742 |
| 26 Sep 2005 | INR | 516.5 | 527.8 | 516.5 | 524 | 524 | +12 (+2.34%) | 10,049 |
| 23 Sep 2005 | INR | 520 | 520 | 501 | 512 | 512 | +4.75 (+0.94%) | 9,828 |
| 22 Sep 2005 | INR | 530 | 530 | 504 | 507.25 | 507.25 | -22.2 (-4.19%) | 18,894 |
| 21 Sep 2005 | INR | 546 | 547.9 | 515 | 529.45 | 529.45 | -12.35 (-2.28%) | 13,138 |
| 20 Sep 2005 | INR | 539.3 | 548 | 538 | 541.8 | 541.8 | +2.5 (+0.46%) | 6,165 |
| 19 Sep 2005 | INR | 540.05 | 545 | 536 | 539.3 | 539.3 | -4.65 (-0.85%) | 31,252 |
| 16 Sep 2005 | INR | 542 | 550 | 537 | 543.95 | 543.95 | +2.45 (+0.45%) | 14,129 |
| 15 Sep 2005 | INR | 540.05 | 550 | 535 | 541.5 | 541.5 | +3.5 (+0.65%) | 64,284 |
| 14 Sep 2005 | INR | 546 | 550 | 536.2 | 538 | 538 | -11 (-2.00%) | 13,267 |
| 13 Sep 2005 | INR | 555.5 | 555.5 | 545.5 | 549 | 549 | -6.5 (-1.17%) | 21,623 |
| 12 Sep 2005 | INR | 560 | 563 | 553 | 555.5 | 555.5 | -0.85 (-0.15%) | 7,012 |
| 9 Sep 2005 | INR | 565 | 570 | 550 | 556.35 | 556.35 | -8.65 (-1.53%) | 5,362 |
