| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 201.5 | 206 | 193 | 193.7 | 19.37 | -6.7 (-3.34%) | 6,242 |
| 19 Oct 2005 | INR | 206 | 206 | 199.15 | 200.4 | 20.04 | -7.05 (-3.40%) | 10,822 |
| 18 Oct 2005 | INR | 207 | 214 | 206 | 207.45 | 20.745 | +0.45 (+0.22%) | 31,990 |
| 17 Oct 2005 | INR | 207 | 207.9 | 199.05 | 207 | 20.7 | +5.65 (+2.81%) | 51,256 |
| 14 Oct 2005 | INR | 203 | 209 | 200.5 | 201.35 | 20.135 | +0.2 (+0.10%) | 10,844 |
| 13 Oct 2005 | INR | 206 | 210 | 200 | 201.15 | 20.115 | -4.1 (-2.00%) | 5,011 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 205.25 | 20.525 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 210.15 | 210.15 | 203 | 205.25 | 20.525 | -2.8 (-1.35%) | 2,619 |
| 10 Oct 2005 | INR | 220 | 220 | 208.05 | 208.05 | 20.805 | -6.95 (-3.23%) | 2,881 |
| 7 Oct 2005 | INR | 208 | 222.05 | 208 | 215 | 21.5 | -0.05 (-0.02%) | 5,664 |
| 6 Oct 2005 | INR | 218 | 221 | 213 | 215.05 | 21.505 | -4.35 (-1.98%) | 6,632 |
| 5 Oct 2005 | INR | 217.5 | 228.75 | 215 | 219.4 | 21.94 | -0.15 (-0.07%) | 49,791 |
| 4 Oct 2005 | INR | 215 | 224 | 212 | 219.55 | 21.955 | +7 (+3.29%) | 15,786 |
| 3 Oct 2005 | INR | 250 | 250 | 207.5 | 212.55 | 21.255 | +3.05 (+1.46%) | 1,867 |
| 30 Sep 2005 | INR | 210 | 212.5 | 205 | 209.5 | 20.95 | -2.25 (-1.06%) | 5,455 |
| 29 Sep 2005 | INR | 208.3 | 214 | 208.3 | 211.75 | 21.175 | +0.75 (+0.36%) | 16,095 |
| 28 Sep 2005 | INR | 215 | 215 | 211 | 211 | 21.1 | 0.0 (0.0%) | 3,689 |
| 27 Sep 2005 | INR | 210 | 220 | 203 | 211 | 21.1 | +5.95 (+2.90%) | 5,149 |
| 26 Sep 2005 | INR | 201.75 | 211.95 | 201.75 | 205.05 | 20.505 | +4.8 (+2.40%) | 4,550 |
| 23 Sep 2005 | INR | 199 | 204 | 191.2 | 200.25 | 20.025 | +3.05 (+1.55%) | 12,459 |
| 22 Sep 2005 | INR | 207 | 207 | 190.05 | 197.2 | 19.72 | -11.75 (-5.62%) | 7,153 |
| 21 Sep 2005 | INR | 218 | 218.9 | 200 | 208.95 | 20.895 | -11.4 (-5.17%) | 23,010 |
| 20 Sep 2005 | INR | 216 | 229 | 216 | 220.35 | 22.035 | -2.95 (-1.32%) | 23,761 |
| 19 Sep 2005 | INR | 219.5 | 225 | 215 | 223.3 | 22.33 | +7.95 (+3.69%) | 11,891 |
| 16 Sep 2005 | INR | 221.8 | 221.8 | 213 | 215.35 | 21.535 | -2.25 (-1.03%) | 7,039 |
| 15 Sep 2005 | INR | 222 | 222 | 216 | 217.6 | 21.76 | -2.2 (-1.00%) | 8,693 |
| 14 Sep 2005 | INR | 221.5 | 226 | 217 | 219.8 | 21.98 | +4 (+1.85%) | 18,083 |
| 13 Sep 2005 | INR | 215.25 | 219.4 | 212 | 215.8 | 21.58 | -0.6 (-0.28%) | 14,162 |
| 12 Sep 2005 | INR | 214.9 | 218 | 213.5 | 216.4 | 21.64 | +3.2 (+1.50%) | 2,419 |
| 9 Sep 2005 | INR | 217.8 | 220 | 212.6 | 213.2 | 21.32 | -3.3 (-1.52%) | 7,626 |
