| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 239.95 | 243.5 | 225 | 226.8 | 226.8 | -10 (-4.22%) | 40,137 |
| 19 Oct 2005 | INR | 237.6 | 242.5 | 235 | 236.8 | 236.8 | -5.2 (-2.15%) | 38,082 |
| 18 Oct 2005 | INR | 253.5 | 257.5 | 241.6 | 242 | 242 | -9.95 (-3.95%) | 29,414 |
| 17 Oct 2005 | INR | 263 | 265 | 248.15 | 251.95 | 251.95 | -9 (-3.45%) | 30,016 |
| 14 Oct 2005 | INR | 269.9 | 271.2 | 258 | 260.95 | 260.95 | -5.95 (-2.23%) | 42,586 |
| 13 Oct 2005 | INR | 267 | 274.4 | 265 | 266.9 | 266.9 | -0.45 (-0.17%) | 35,861 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 267.35 | 267.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 271 | 272.75 | 262.3 | 267.35 | 267.35 | -1.8 (-0.67%) | 32,122 |
| 10 Oct 2005 | INR | 272.85 | 278 | 266.15 | 269.15 | 269.15 | -1.5 (-0.55%) | 158,008 |
| 7 Oct 2005 | INR | 291.05 | 298 | 268.15 | 270.65 | 270.65 | -22.6 (-7.71%) | 191,112 |
| 6 Oct 2005 | INR | 296.1 | 301.9 | 292.05 | 293.25 | 293.25 | -7.7 (-2.56%) | 74,031 |
| 5 Oct 2005 | INR | 313.8 | 313.8 | 299 | 300.95 | 300.95 | -10.9 (-3.50%) | 84,449 |
| 4 Oct 2005 | INR | 297 | 316 | 294 | 311.85 | 311.85 | +16.65 (+5.64%) | 227,017 |
| 3 Oct 2005 | INR | 296.8 | 305 | 291.5 | 295.2 | 295.2 | +0.75 (+0.25%) | 74,331 |
| 30 Sep 2005 | INR | 305.8 | 313 | 287 | 294.45 | 294.45 | -9.2 (-3.03%) | 239,538 |
| 29 Sep 2005 | INR | 299.9 | 323.65 | 296 | 303.65 | 303.65 | +4.2 (+1.40%) | 627,914 |
| 28 Sep 2005 | INR | 309.8 | 322 | 296.35 | 299.45 | 299.45 | -8.4 (-2.73%) | 528,468 |
| 27 Sep 2005 | INR | 268 | 317.9 | 266.25 | 307.85 | 307.85 | +40.85 (+15.30%) | 839,961 |
| 26 Sep 2005 | INR | 265 | 275 | 260 | 267 | 267 | +12 (+4.71%) | 26,433 |
| 23 Sep 2005 | INR | 259.95 | 280 | 250 | 255 | 255 | +4.85 (+1.94%) | 33,912 |
| 22 Sep 2005 | INR | 270.05 | 272 | 242.1 | 250.15 | 250.15 | -26.35 (-9.53%) | 71,107 |
| 21 Sep 2005 | INR | 286 | 286 | 260 | 276.5 | 276.5 | -4.15 (-1.48%) | 39,651 |
| 20 Sep 2005 | INR | 289.5 | 289.6 | 277.5 | 280.65 | 280.65 | -8.15 (-2.82%) | 56,152 |
| 19 Sep 2005 | INR | 277.7 | 293.65 | 272.9 | 288.8 | 288.8 | +14.8 (+5.40%) | 92,520 |
| 16 Sep 2005 | INR | 270 | 283.7 | 266.05 | 274 | 274 | +8.95 (+3.38%) | 145,746 |
| 15 Sep 2005 | INR | 242 | 274.65 | 237.55 | 265.05 | 265.05 | +25.05 (+10.44%) | 396,412 |
| 14 Sep 2005 | INR | 244.8 | 246 | 235 | 240 | 240 | -2 (-0.83%) | 34,863 |
| 13 Sep 2005 | INR | 242 | 242 | 238.5 | 242 | 242 | +1.4 (+0.58%) | 23,602 |
| 12 Sep 2005 | INR | 244.95 | 249 | 239 | 240.6 | 240.6 | -3.7 (-1.51%) | 22,294 |
| 9 Sep 2005 | INR | 240.35 | 245 | 238 | 244.3 | 244.3 | +5.05 (+2.11%) | 24,743 |
