| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 344 | 344 | 320 | 324 | 64.8 | -9.45 (-2.83%) | 27,329 |
| 19 Oct 2005 | INR | 333.5 | 342.95 | 333.45 | 333.45 | 66.69 | -17.5 (-4.99%) | 15,024 |
| 18 Oct 2005 | INR | 360 | 369.4 | 350 | 350.95 | 70.19 | -5.3 (-1.49%) | 15,212 |
| 17 Oct 2005 | INR | 330 | 356.25 | 326 | 356.25 | 71.25 | +16.95 (+5.00%) | 59,019 |
| 14 Oct 2005 | INR | 340.2 | 358 | 339.3 | 339.3 | 67.86 | -17.75 (-4.97%) | 14,323 |
| 13 Oct 2005 | INR | 379 | 379 | 357.05 | 357.05 | 71.41 | -21.95 (-5.79%) | 15,549 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 379 | 75.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 379.25 | 393 | 373.45 | 379 | 75.8 | -14.1 (-3.59%) | 94,158 |
| 10 Oct 2005 | INR | 402.95 | 404 | 379.1 | 393.1 | 78.62 | -3.9 (-0.98%) | 62,392 |
| 7 Oct 2005 | INR | 383 | 400 | 378.65 | 397 | 79.4 | -1.55 (-0.39%) | 96,326 |
| 6 Oct 2005 | INR | 418 | 418 | 398.55 | 398.55 | 79.71 | -19.35 (-4.63%) | 45,707 |
| 5 Oct 2005 | INR | 437 | 449.75 | 417.85 | 417.9 | 83.58 | -22.1 (-5.02%) | 28,115 |
| 4 Oct 2005 | INR | 441 | 454 | 436.3 | 440 | 88 | 0.0 (0.0%) | 41,343 |
| 3 Oct 2005 | INR | 445 | 450 | 433 | 440 | 88 | -9.6 (-2.14%) | 77,833 |
| 30 Sep 2005 | INR | 436 | 450 | 430.2 | 449.6 | 89.92 | -1.5 (-0.33%) | 54,067 |
| 29 Sep 2005 | INR | 462 | 468.9 | 450 | 451.1 | 90.22 | -18.9 (-4.02%) | 26,961 |
| 28 Sep 2005 | INR | 474.1 | 477.45 | 461.1 | 470 | 94 | -3.9 (-0.82%) | 44,778 |
| 27 Sep 2005 | INR | 498 | 498 | 471 | 473.9 | 94.78 | -20.9 (-4.22%) | 43,104 |
| 26 Sep 2005 | INR | 459.1 | 500.9 | 459.1 | 494.8 | 98.96 | +11.65 (+2.41%) | 119,350 |
| 23 Sep 2005 | INR | 483.15 | 499.95 | 483.15 | 483.15 | 96.63 | -25.4 (-4.99%) | 34,239 |
| 22 Sep 2005 | INR | 509.1 | 533 | 508.55 | 508.55 | 101.71 | -26.75 (-5.00%) | 3,483 |
| 21 Sep 2005 | INR | 570 | 577 | 535.3 | 535.3 | 107.06 | -28.15 (-5.00%) | 12,534 |
| 20 Sep 2005 | INR | 563.7 | 577.65 | 532 | 563.45 | 112.69 | +13.3 (+2.42%) | 42,043 |
| 19 Sep 2005 | INR | 574.4 | 588.45 | 535.15 | 550.15 | 110.03 | -10.3 (-1.84%) | 83,911 |
| 16 Sep 2005 | INR | 548 | 560.45 | 541 | 560.45 | 112.09 | +26.65 (+4.99%) | 25,987 |
| 15 Sep 2005 | INR | 519.95 | 533.8 | 511.5 | 533.8 | 106.76 | +25.4 (+5.00%) | 21,771 |
| 14 Sep 2005 | INR | 510.2 | 511.25 | 482.75 | 508.4 | 101.68 | +21.45 (+4.40%) | 83,889 |
| 13 Sep 2005 | INR | 485.9 | 486.95 | 485.9 | 486.95 | 97.39 | +23.15 (+4.99%) | 25,980 |
| 12 Sep 2005 | INR | 459 | 463.8 | 454 | 463.8 | 92.76 | +22.05 (+4.99%) | 17,912 |
| 9 Sep 2005 | INR | 402 | 441.75 | 402 | 441.75 | 88.35 | +21 (+4.99%) | 15,833 |
