| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 183.15 | 195 | 183.15 | 183.15 | 183.15 | -8.85 (-4.61%) | 11,044 |
| 18 Oct 2005 | INR | 199.5 | 199.5 | 190 | 192 | 192 | 0.0 (0.0%) | 6,932 |
| 17 Oct 2005 | INR | 200 | 200 | 187.7 | 192 | 192 | -5.55 (-2.81%) | 11,122 |
| 14 Oct 2005 | INR | 206 | 208 | 196 | 197.55 | 197.55 | -5.45 (-2.68%) | 18,944 |
| 13 Oct 2005 | INR | 214.8 | 215 | 203 | 203 | 203 | -6.15 (-2.94%) | 14,826 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 209.15 | 209.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 221.6 | 221.6 | 208.05 | 209.15 | 209.15 | -1.9 (-0.90%) | 24,396 |
| 10 Oct 2005 | INR | 208 | 211.05 | 200 | 211.05 | 211.05 | +9.05 (+4.48%) | 23,608 |
| 7 Oct 2005 | INR | 209 | 209.85 | 197 | 202 | 202 | -3 (-1.46%) | 26,346 |
| 6 Oct 2005 | INR | 200.1 | 214.75 | 200 | 205 | 205 | -4 (-1.91%) | 40,412 |
| 5 Oct 2005 | INR | 218.05 | 218.05 | 207.5 | 209 | 209 | +0.7 (+0.34%) | 41,372 |
| 4 Oct 2005 | INR | 200 | 208.35 | 197 | 208.3 | 208.3 | +6.4 (+3.17%) | 64,330 |
| 3 Oct 2005 | INR | 208 | 208 | 196 | 201.9 | 201.9 | -2.9 (-1.42%) | 9,206 |
| 30 Sep 2005 | INR | 198.25 | 209.9 | 198.25 | 204.8 | 204.8 | -3.85 (-1.85%) | 20,632 |
| 29 Sep 2005 | INR | 224.35 | 227.7 | 207.15 | 208.65 | 208.65 | -9.35 (-4.29%) | 33,706 |
| 28 Sep 2005 | INR | 218 | 218 | 214 | 218 | 218 | +10.35 (+4.98%) | 73,408 |
| 27 Sep 2005 | INR | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | +9.85 (+4.98%) | 59,170 |
| 26 Sep 2005 | INR | 191 | 197.8 | 190.6 | 197.8 | 197.8 | +9.5 (+5.05%) | 7,386 |
| 23 Sep 2005 | INR | 193 | 208.1 | 188.3 | 188.3 | 188.3 | -9.9 (-4.99%) | 21,506 |
| 22 Sep 2005 | INR | 204.05 | 208 | 198.2 | 198.2 | 198.2 | -10.4 (-4.99%) | 19,570 |
| 21 Sep 2005 | INR | 212.05 | 218 | 203.15 | 208.6 | 208.6 | -5.2 (-2.43%) | 21,178 |
| 20 Sep 2005 | INR | 228 | 228 | 212.5 | 213.8 | 213.8 | -8.2 (-3.69%) | 18,180 |
| 19 Sep 2005 | INR | 232 | 232 | 222 | 222 | 222 | -6.5 (-2.84%) | 48,700 |
| 16 Sep 2005 | INR | 233.5 | 233.5 | 224 | 228.5 | 228.5 | +2.5 (+1.11%) | 49,568 |
| 15 Sep 2005 | INR | 234 | 234 | 223 | 226 | 226 | +1 (+0.44%) | 21,096 |
| 14 Sep 2005 | INR | 230 | 230 | 222.55 | 225 | 225 | -1.85 (-0.82%) | 21,120 |
| 13 Sep 2005 | INR | 235 | 235 | 225 | 226.85 | 226.85 | -1.45 (-0.64%) | 23,032 |
| 12 Sep 2005 | INR | 247 | 247 | 227 | 228.3 | 228.3 | 0.0 (0.0%) | 24,924 |
| 9 Sep 2005 | INR | 238 | 238 | 227 | 228.3 | 228.3 | -2.1 (-0.91%) | 33,420 |
| 8 Sep 2005 | INR | 237 | 237 | 229 | 230.4 | 230.4 | -4.35 (-1.85%) | 36,428 |
