| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | INR | 235 | 237 | 231.4 | 237 | 237 | +6 (+2.60%) | 27,870 |
| 27 Oct 2005 | INR | 236.5 | 237 | 230 | 231 | 231 | -8.5 (-3.55%) | 33,600 |
| 26 Oct 2005 | INR | 242 | 245.4 | 233.5 | 239.5 | 239.5 | +2 (+0.84%) | 66,720 |
| 25 Oct 2005 | INR | 240.3 | 249 | 236.15 | 237.5 | 237.5 | -3.4 (-1.41%) | 146,980 |
| 24 Oct 2005 | INR | 246.5 | 249 | 238 | 240.9 | 240.9 | -9.05 (-3.62%) | 19,160 |
| 21 Oct 2005 | INR | 246.5 | 250 | 242 | 249.95 | 249.95 | +0.45 (+0.18%) | 62,510 |
| 20 Oct 2005 | INR | 254 | 254 | 230 | 249.5 | 249.5 | +2.95 (+1.20%) | 121,230 |
| 19 Oct 2005 | INR | 242.8 | 250 | 242.8 | 246.55 | 246.55 | -3.7 (-1.48%) | 228,140 |
| 18 Oct 2005 | INR | 244.05 | 254 | 243.25 | 250.25 | 250.25 | +6.25 (+2.56%) | 120,890 |
| 17 Oct 2005 | INR | 244.5 | 257 | 221 | 244 | 244 | +13.65 (+5.93%) | 128,980 |
| 14 Oct 2005 | INR | 246.05 | 250 | 230.35 | 230.35 | 230.35 | -18.65 (-7.49%) | 83,320 |
| 13 Oct 2005 | INR | 249 | 251 | 246 | 249 | 249 | +2 (+0.81%) | 73,390 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 247 | 247 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 254 | 259.95 | 238 | 247 | 247 | -4.55 (-1.81%) | 281,120 |
| 10 Oct 2005 | INR | 265 | 265 | 250.1 | 251.55 | 251.55 | -5.7 (-2.22%) | 70,170 |
| 7 Oct 2005 | INR | 264.4 | 266 | 257.25 | 257.25 | 257.25 | -4.75 (-1.81%) | 71,400 |
| 6 Oct 2005 | INR | 265.05 | 265.05 | 256 | 262 | 262 | -2.3 (-0.87%) | 104,380 |
| 5 Oct 2005 | INR | 283 | 284 | 261 | 264.3 | 264.3 | -16.55 (-5.89%) | 276,410 |
| 4 Oct 2005 | INR | 295 | 296 | 277 | 280.85 | 280.85 | -10.7 (-3.67%) | 118,470 |
| 3 Oct 2005 | INR | 310 | 310 | 290.45 | 291.55 | 291.55 | -0.3 (-0.10%) | 165,150 |
| 30 Sep 2005 | INR | 289 | 300 | 273 | 291.85 | 291.85 | +5.05 (+1.76%) | 1,089,710 |
| 29 Sep 2005 | INR | 279.5 | 304 | 277 | 286.8 | 286.8 | +8.15 (+2.92%) | 495,290 |
| 28 Sep 2005 | INR | 284.8 | 286.3 | 255.3 | 278.65 | 278.65 | -1.15 (-0.41%) | 1,864,130 |
| 27 Sep 2005 | INR | 274 | 291.4 | 270 | 279.8 | 279.8 | +14.85 (+5.60%) | 909,960 |
| 26 Sep 2005 | INR | 245 | 264.95 | 241.05 | 264.95 | 264.95 | +23.85 (+9.89%) | 1,268,690 |
| 23 Sep 2005 | INR | 220 | 245 | 220 | 241.1 | 241.1 | +2.45 (+1.03%) | 464,860 |
| 22 Sep 2005 | INR | 260 | 260 | 237.5 | 238.65 | 238.65 | -28.35 (-10.62%) | 906,860 |
| 21 Sep 2005 | INR | 275 | 276 | 248.05 | 267 | 267 | -3 (-1.11%) | 1,011,140 |
| 20 Sep 2005 | INR | 269 | 282 | 269 | 270 | 270 | +1.5 (+0.56%) | 620,900 |
| 19 Sep 2005 | INR | 268 | 288.8 | 262.1 | 268.5 | 268.5 | +4.5 (+1.70%) | 477,460 |
