| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 338.95 | 338.95 | 326.6 | 327.85 | 327.85 | -8.35 (-2.48%) | 17,411 |
| 14 Oct 2005 | INR | 330.1 | 339.5 | 325.65 | 336.2 | 336.2 | +0.5 (+0.15%) | 14,021 |
| 13 Oct 2005 | INR | 327 | 340.95 | 327 | 335.7 | 335.7 | +4.55 (+1.37%) | 3,813 |
| 11 Oct 2005 | INR | 322 | 339 | 322 | 331.15 | 331.15 | -8.55 (-2.52%) | 2,792 |
| 10 Oct 2005 | INR | 339 | 342 | 332 | 339.7 | 339.7 | +9 (+2.72%) | 20,653 |
| 7 Oct 2005 | INR | 352 | 352 | 328.35 | 330.7 | 330.7 | -0.45 (-0.14%) | 5,158 |
| 6 Oct 2005 | INR | 330.1 | 334.95 | 330 | 331.15 | 331.15 | -6.65 (-1.97%) | 1,592 |
| 5 Oct 2005 | INR | 338.95 | 339 | 333 | 337.8 | 337.8 | +1.5 (+0.45%) | 4,646 |
| 4 Oct 2005 | INR | 340 | 340 | 335 | 336.3 | 336.3 | -2.85 (-0.84%) | 2,446 |
| 3 Oct 2005 | INR | 339.4 | 345 | 332 | 339.15 | 339.15 | +7.7 (+2.32%) | 5,817 |
| 30 Sep 2005 | INR | 305.25 | 336 | 305.25 | 331.45 | 331.45 | -2.55 (-0.76%) | 4,354 |
| 29 Sep 2005 | INR | 333.9 | 335.9 | 331.05 | 334 | 334 | +0.4 (+0.12%) | 5,781 |
| 28 Sep 2005 | INR | 328.1 | 336 | 328.1 | 333.6 | 333.6 | +2.6 (+0.79%) | 5,206 |
| 27 Sep 2005 | INR | 337 | 339 | 327 | 331 | 331 | -0.05 (-0.02%) | 7,964 |
| 26 Sep 2005 | INR | 331.95 | 334.95 | 321.1 | 331.05 | 331.05 | +1.05 (+0.32%) | 4,532 |
| 23 Sep 2005 | INR | 326.1 | 330.2 | 325 | 330 | 330 | -4.1 (-1.23%) | 5,987 |
| 22 Sep 2005 | INR | 331 | 336 | 326 | 334.1 | 334.1 | +2.05 (+0.62%) | 18,088 |
| 21 Sep 2005 | INR | 336.9 | 336.9 | 325 | 332.05 | 332.05 | +1 (+0.30%) | 7,668 |
| 20 Sep 2005 | INR | 338.1 | 338.1 | 317 | 331.05 | 331.05 | -6 (-1.78%) | 11,449 |
| 19 Sep 2005 | INR | 340.2 | 344.85 | 335.8 | 337.05 | 337.05 | -0.6 (-0.18%) | 5,971 |
| 16 Sep 2005 | INR | 338.45 | 344.85 | 335.5 | 337.65 | 337.65 | -3.35 (-0.98%) | 6,874 |
| 15 Sep 2005 | INR | 354.8 | 354.8 | 338.3 | 341 | 341 | +0.35 (+0.10%) | 6,225 |
| 14 Sep 2005 | INR | 352.75 | 352.75 | 336.6 | 340.65 | 340.65 | -3.6 (-1.05%) | 181,454 |
| 13 Sep 2005 | INR | 353 | 354.7 | 340.65 | 344.25 | 344.25 | -6.25 (-1.78%) | 8,854 |
| 12 Sep 2005 | INR | 342 | 354.8 | 340 | 350.5 | 350.5 | +10.1 (+2.97%) | 62,080 |
| 9 Sep 2005 | INR | 344.9 | 344.9 | 330.5 | 340.4 | 340.4 | +3.4 (+1.01%) | 7,685 |
| 8 Sep 2005 | INR | 340 | 346 | 327.55 | 337 | 337 | +0.25 (+0.07%) | 84,556 |
| 6 Sep 2005 | INR | 328.25 | 345 | 328.15 | 336.75 | 336.75 | +8.8 (+2.68%) | 83,111 |
| 5 Sep 2005 | INR | 335 | 338.85 | 326 | 327.95 | 327.95 | -3.55 (-1.07%) | 6,091 |
| 2 Sep 2005 | INR | 364.7 | 364.7 | 323.25 | 331.5 | 331.5 | +3.15 (+0.96%) | 9,253 |
