| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 454.9 | 454.9 | 454.9 | 454.9 | 90.98 | -23.9 (-4.99%) | 199 |
| 20 Oct 2005 | INR | 500 | 500.7 | 478.8 | 478.8 | 95.76 | -25.15 (-4.99%) | 721 |
| 19 Oct 2005 | INR | 500.7 | 510 | 500.7 | 503.95 | 100.79 | -23.1 (-4.38%) | 4,295 |
| 18 Oct 2005 | INR | 544.9 | 545 | 527.05 | 527.05 | 105.41 | -27.7 (-4.99%) | 549 |
| 17 Oct 2005 | INR | 556 | 613.05 | 554.75 | 554.75 | 110.95 | -25.25 (-4.35%) | 2,483 |
| 14 Oct 2005 | INR | 601 | 601 | 578.6 | 580 | 116 | -28.75 (-4.72%) | 1,332 |
| 13 Oct 2005 | INR | 612 | 627.85 | 605.45 | 608.75 | 121.75 | -28.5 (-4.47%) | 1,247 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 637.25 | 127.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 700 | 700 | 635.6 | 637.25 | 127.45 | -31.75 (-4.75%) | 2,798 |
| 10 Oct 2005 | INR | 720 | 720 | 665 | 669 | 133.8 | -28.25 (-4.05%) | 1,808 |
| 7 Oct 2005 | INR | 764.65 | 764.65 | 694.75 | 697.25 | 139.45 | -27.75 (-3.83%) | 1,896 |
| 6 Oct 2005 | INR | 746 | 767.3 | 725 | 725 | 145 | -5.8 (-0.79%) | 4,642 |
| 5 Oct 2005 | INR | 727 | 730.8 | 724 | 730.8 | 146.16 | +34.8 (+5.00%) | 2,103 |
| 4 Oct 2005 | INR | 689.8 | 696 | 689.8 | 696 | 139.2 | +50.95 (+7.90%) | 952 |
| 3 Oct 2005 | INR | 660 | 670 | 641.4 | 645.05 | 129.01 | -30.1 (-4.46%) | 2,313 |
| 30 Sep 2005 | INR | 703.3 | 703.3 | 675.15 | 675.15 | 135.03 | -35.5 (-5.00%) | 1,833 |
| 29 Sep 2005 | INR | 748 | 748 | 710.65 | 710.65 | 142.13 | -35.4 (-4.74%) | 1,928 |
| 28 Sep 2005 | INR | 755.55 | 775.95 | 746.05 | 746.05 | 149.21 | -28.95 (-3.74%) | 468 |
| 27 Sep 2005 | INR | 769.9 | 777.95 | 765 | 775 | 155 | +29.2 (+3.92%) | 1,389 |
| 26 Sep 2005 | INR | 738 | 745.8 | 715 | 745.8 | 149.16 | +29.8 (+4.16%) | 1,898 |
| 23 Sep 2005 | INR | 705.05 | 725 | 705.05 | 716 | 143.2 | -26.15 (-3.52%) | 2,434 |
| 22 Sep 2005 | INR | 746 | 756 | 742.15 | 742.15 | 148.43 | -39.05 (-5.00%) | 1,752 |
| 21 Sep 2005 | INR | 785 | 809.5 | 777.65 | 781.2 | 156.24 | -37.35 (-4.56%) | 8,602 |
| 20 Sep 2005 | INR | 858 | 858 | 817.9 | 818.55 | 163.71 | -42.35 (-4.92%) | 2,725 |
| 19 Sep 2005 | INR | 868.2 | 868.2 | 841 | 860.9 | 172.18 | +21.2 (+2.52%) | 713 |
| 16 Sep 2005 | INR | 888 | 888.4 | 837 | 839.7 | 167.94 | -12.3 (-1.44%) | 3,474 |
| 15 Sep 2005 | INR | 855 | 868.95 | 840 | 852 | 170.4 | -17.9 (-2.06%) | 1,968 |
| 14 Sep 2005 | INR | 855 | 901.25 | 852.2 | 869.9 | 173.98 | -10.5 (-1.19%) | 5,846 |
| 13 Sep 2005 | INR | 910 | 910 | 870 | 880.4 | 176.08 | +9.3 (+1.07%) | 1,897 |
| 12 Sep 2005 | INR | 862 | 900 | 832.05 | 871.1 | 174.22 | +16.1 (+1.88%) | 4,336 |
