| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 280.95 | 286.4 | 257.1 | 281.85 | 281.85 | +3.1 (+1.11%) | 115,698 |
| 14 Oct 2005 | INR | 290.5 | 291.5 | 276 | 278.75 | 278.75 | -9.7 (-3.36%) | 24,622 |
| 13 Oct 2005 | INR | 289 | 294 | 283.25 | 288.45 | 288.45 | +1.8 (+0.63%) | 19,756 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 286.65 | 286.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 291.7 | 295 | 279.9 | 286.65 | 286.65 | -2.3 (-0.80%) | 10,954 |
| 10 Oct 2005 | INR | 290.9 | 293.95 | 287 | 288.95 | 288.95 | -1.1 (-0.38%) | 7,264 |
| 7 Oct 2005 | INR | 292.3 | 294.5 | 286 | 290.05 | 290.05 | -2.55 (-0.87%) | 8,312 |
| 6 Oct 2005 | INR | 288.7 | 295.95 | 282 | 292.6 | 292.6 | +3.25 (+1.12%) | 29,345 |
| 5 Oct 2005 | INR | 293.9 | 296.7 | 288 | 289.35 | 289.35 | -7.65 (-2.58%) | 4,701 |
| 4 Oct 2005 | INR | 291.2 | 298.9 | 291.2 | 297 | 297 | +4 (+1.37%) | 12,754 |
| 3 Oct 2005 | INR | 286.7 | 295 | 285 | 293 | 293 | +10.75 (+3.81%) | 9,322 |
| 30 Sep 2005 | INR | 286.7 | 286.7 | 275 | 282.25 | 282.25 | -2.65 (-0.93%) | 13,634 |
| 29 Sep 2005 | INR | 291 | 294.3 | 283 | 284.9 | 284.9 | -6.2 (-2.13%) | 4,818 |
| 28 Sep 2005 | INR | 290.7 | 299 | 288.25 | 291.1 | 291.1 | +3.6 (+1.25%) | 12,400 |
| 27 Sep 2005 | INR | 291.7 | 294.95 | 286 | 287.5 | 287.5 | -0.85 (-0.29%) | 6,391 |
| 26 Sep 2005 | INR | 286 | 290.5 | 282.2 | 288.35 | 288.35 | +9.25 (+3.31%) | 9,437 |
| 23 Sep 2005 | INR | 275 | 289 | 271 | 279.1 | 279.1 | +2.35 (+0.85%) | 17,751 |
| 22 Sep 2005 | INR | 288 | 302.7 | 273.05 | 276.75 | 276.75 | -21.35 (-7.16%) | 30,004 |
| 21 Sep 2005 | INR | 313 | 313 | 284.1 | 298.1 | 298.1 | -14.95 (-4.78%) | 26,474 |
| 20 Sep 2005 | INR | 309 | 321 | 307 | 313.05 | 313.05 | -1.7 (-0.54%) | 81,241 |
| 19 Sep 2005 | INR | 303.7 | 324 | 301 | 314.75 | 314.75 | +16.05 (+5.37%) | 207,661 |
| 16 Sep 2005 | INR | 302 | 304.8 | 294.05 | 298.7 | 298.7 | -1.2 (-0.40%) | 29,245 |
| 15 Sep 2005 | INR | 289.7 | 302 | 289.7 | 299.9 | 299.9 | +13.8 (+4.82%) | 52,497 |
| 14 Sep 2005 | INR | 285.7 | 289.9 | 284 | 286.1 | 286.1 | +3.05 (+1.08%) | 24,839 |
| 13 Sep 2005 | INR | 286.3 | 288.7 | 282 | 283.05 | 283.05 | -1.8 (-0.63%) | 5,949 |
| 12 Sep 2005 | INR | 288.7 | 292 | 284 | 284.85 | 284.85 | -0.15 (-0.05%) | 8,328 |
| 9 Sep 2005 | INR | 292.95 | 292.95 | 284 | 285 | 285 | -4 (-1.38%) | 10,619 |
| 8 Sep 2005 | INR | 288.7 | 297 | 283.05 | 289 | 289 | +3.4 (+1.19%) | 17,055 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 285.6 | 285.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 290.25 | 291 | 285 | 285.6 | 285.6 | -4.45 (-1.53%) | 6,322 |
