| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | INR | 107.85 | 107.85 | 103.6 | 104.3 | 104.3 | -4.75 (-4.36%) | 3,440,920 |
| 25 Oct 2005 | INR | 120.45 | 120.45 | 109.05 | 109.05 | 109.05 | -5.7 (-4.97%) | 2,848,790 |
| 24 Oct 2005 | INR | 111 | 114.75 | 104 | 114.75 | 114.75 | +5.45 (+4.99%) | 4,177,440 |
| 21 Oct 2005 | INR | 113 | 113 | 109 | 109.3 | 109.3 | -5.4 (-4.71%) | 2,283,380 |
| 20 Oct 2005 | INR | 121 | 123 | 114.7 | 114.7 | 114.7 | -6 (-4.97%) | 1,540,930 |
| 19 Oct 2005 | INR | 125.8 | 126 | 120.7 | 120.7 | 120.7 | -6.35 (-5.00%) | 2,104,200 |
| 18 Oct 2005 | INR | 125 | 129.9 | 122.75 | 127.05 | 127.05 | +3.3 (+2.67%) | 11,859,030 |
| 17 Oct 2005 | INR | 120.75 | 133.1 | 120.75 | 123.75 | 123.75 | -3.35 (-2.64%) | 11,662,930 |
| 14 Oct 2005 | INR | 130 | 130 | 127.1 | 127.1 | 127.1 | -6.65 (-4.97%) | 1,016,030 |
| 13 Oct 2005 | INR | 137.8 | 137.8 | 133.75 | 133.75 | 133.75 | -7 (-4.97%) | 3,933,450 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 140.75 | 140.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 149.8 | 149.8 | 140.75 | 140.75 | 140.75 | -7.4 (-4.99%) | 5,616,220 |
| 10 Oct 2005 | INR | 156.95 | 157.9 | 148.15 | 148.15 | 148.15 | -7.75 (-4.97%) | 4,721,410 |
| 7 Oct 2005 | INR | 163.8 | 167 | 155.85 | 155.9 | 155.9 | -8.15 (-4.97%) | 8,970,450 |
| 6 Oct 2005 | INR | 163 | 175 | 161.65 | 164.05 | 164.05 | -6.1 (-3.59%) | 27,773,580 |
| 5 Oct 2005 | INR | 190 | 198.8 | 170.15 | 170.15 | 170.15 | -18.9 (-10.00%) | 33,208,100 |
| 4 Oct 2005 | INR | 187.25 | 214.8 | 185.25 | 189.05 | 189.05 | -16.75 (-8.14%) | 55,823,240 |
| 3 Oct 2005 | INR | 205.8 | 210 | 205.8 | 205.8 | 205.8 | -22.85 (-9.99%) | 1,241,480 |
| 30 Sep 2005 | INR | 250 | 254.8 | 228.65 | 228.65 | 228.65 | -25.35 (-9.98%) | 10,949,840 |
| 29 Sep 2005 | INR | 287 | 308.9 | 254 | 254 | 254 | -28.2 (-9.99%) | 110,262,760 |
| 28 Sep 2005 | INR | 260 | 298.95 | 258.5 | 282.2 | 282.2 | +26.4 (+10.32%) | 98,562,630 |
| 27 Sep 2005 | INR | 223 | 255.9 | 223 | 255.8 | 255.8 | +42.45 (+19.90%) | 46,385,580 |
| 26 Sep 2005 | INR | 180 | 213.35 | 162.7 | 213.35 | 213.35 | +35.55 (+19.99%) | 57,933,260 |
| 23 Sep 2005 | INR | 218.85 | 256.9 | 175.3 | 177.8 | 177.8 | -37.1 (-17.26%) | 134,191,320 |
| 22 Sep 2005 | INR | 184.4 | 214.9 | 181.2 | 214.9 | 214.9 | 0.0 (0.0%) | 52,109,380 |
