| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 169.55 | 169.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 187 | 187.5 | 167.5 | 169.55 | 169.55 | -12.1 (-6.66%) | 31,060 |
| 10 Oct 2005 | INR | 186 | 189.9 | 178.3 | 181.65 | 181.65 | -1.65 (-0.90%) | 30,250 |
| 7 Oct 2005 | INR | 188 | 200 | 181.65 | 183.3 | 183.3 | -3.5 (-1.87%) | 41,517 |
| 6 Oct 2005 | INR | 191 | 198 | 184 | 186.8 | 186.8 | -14.65 (-7.27%) | 85,840 |
| 5 Oct 2005 | INR | 224 | 224.05 | 201.45 | 201.45 | 201.45 | -22.35 (-9.99%) | 106,721 |
| 4 Oct 2005 | INR | 217 | 232 | 217 | 223.8 | 223.8 | +7.3 (+3.37%) | 73,236 |
| 3 Oct 2005 | INR | 211 | 225 | 193 | 216.5 | 216.5 | +9.35 (+4.51%) | 193,203 |
| 30 Sep 2005 | INR | 229 | 229 | 202.45 | 207.15 | 207.15 | -17.75 (-7.89%) | 102,804 |
| 29 Sep 2005 | INR | 229 | 246.85 | 220.5 | 224.9 | 224.9 | -2.05 (-0.90%) | 108,500 |
| 28 Sep 2005 | INR | 234.5 | 240 | 215 | 226.95 | 226.95 | -3.5 (-1.52%) | 155,071 |
| 27 Sep 2005 | INR | 258.1 | 264.95 | 229.6 | 230.45 | 230.45 | -24.65 (-9.66%) | 165,816 |
| 26 Sep 2005 | INR | 255 | 269.5 | 246 | 255.1 | 255.1 | -3.8 (-1.47%) | 129,256 |
| 23 Sep 2005 | INR | 263.5 | 278.95 | 258.85 | 258.9 | 258.9 | -28.7 (-9.98%) | 84,086 |
| 22 Sep 2005 | INR | 312 | 315 | 287.6 | 287.6 | 287.6 | -31.9 (-9.98%) | 97,176 |
| 21 Sep 2005 | INR | 350 | 350 | 314.35 | 319.5 | 319.5 | -29.75 (-8.52%) | 62,998 |
| 20 Sep 2005 | INR | 350 | 351.55 | 338 | 349.25 | 349.25 | +4.15 (+1.20%) | 86,081 |
| 19 Sep 2005 | INR | 355 | 360 | 341.15 | 345.1 | 345.1 | +0.2 (+0.06%) | 49,650 |
| 16 Sep 2005 | INR | 347 | 354 | 335 | 344.9 | 344.9 | -0.3 (-0.09%) | 65,316 |
| 15 Sep 2005 | INR | 327.4 | 349.9 | 323.5 | 345.2 | 345.2 | +22.2 (+6.87%) | 157,018 |
| 14 Sep 2005 | INR | 328.4 | 336 | 320.5 | 323 | 323 | +1 (+0.31%) | 50,547 |
| 13 Sep 2005 | INR | 329 | 332.45 | 320 | 322 | 322 | -1.2 (-0.37%) | 55,500 |
| 12 Sep 2005 | INR | 336 | 338.4 | 318 | 323.2 | 323.2 | -6.6 (-2.00%) | 35,394 |
| 9 Sep 2005 | INR | 332 | 344.6 | 316 | 329.8 | 329.8 | +2.8 (+0.86%) | 60,121 |
| 8 Sep 2005 | INR | 345.5 | 349 | 325 | 327 | 327 | -15.15 (-4.43%) | 29,593 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 342.15 | 342.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 358 | 365 | 338 | 342.15 | 342.15 | -4.6 (-1.33%) | 68,363 |
| 5 Sep 2005 | INR | 349.8 | 362 | 321 | 346.75 | 346.75 | +11.75 (+3.51%) | 82,698 |
| 2 Sep 2005 | INR | 354 | 362.5 | 334 | 335 | 335 | -18.05 (-5.11%) | 50,536 |
| 1 Sep 2005 | INR | 369.9 | 387.5 | 346 | 353.05 | 353.05 | +1.05 (+0.30%) | 87,549 |
