| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 226.9 | 229 | 212.2 | 213.85 | 213.85 | -8.7 (-3.91%) | 45,500 |
| 13 Oct 2005 | INR | 223.5 | 235.45 | 219 | 222.55 | 222.55 | -6.05 (-2.65%) | 44,700 |
| 11 Oct 2005 | INR | 224.4 | 231.95 | 219 | 228.6 | 228.6 | +8.25 (+3.74%) | 134,000 |
| 10 Oct 2005 | INR | 229 | 242 | 216.2 | 220.35 | 220.35 | -10.3 (-4.47%) | 159,800 |
| 7 Oct 2005 | INR | 233.9 | 242 | 222.2 | 230.65 | 230.65 | -2.6 (-1.11%) | 74,800 |
| 6 Oct 2005 | INR | 222 | 245 | 207 | 233.25 | 233.25 | +11.55 (+5.21%) | 234,400 |
| 5 Oct 2005 | INR | 230 | 233.7 | 218.6 | 221.7 | 221.7 | -12.1 (-5.18%) | 53,700 |
| 4 Oct 2005 | INR | 216 | 250.7 | 216 | 233.8 | 233.8 | +6.35 (+2.79%) | 297,700 |
| 3 Oct 2005 | INR | 205.1 | 235.45 | 205 | 227.45 | 227.45 | +23.1 (+11.30%) | 202,900 |
| 30 Sep 2005 | INR | 217 | 219 | 202 | 204.35 | 204.35 | -16.9 (-7.64%) | 27,800 |
| 29 Sep 2005 | INR | 218 | 226 | 211.25 | 221.25 | 221.25 | +0.15 (+0.07%) | 39,000 |
| 28 Sep 2005 | INR | 225 | 227 | 215 | 221.1 | 221.1 | +1.15 (+0.52%) | 119,400 |
| 27 Sep 2005 | INR | 200.35 | 224.4 | 200.35 | 219.95 | 219.95 | +20.15 (+10.09%) | 157,800 |
| 26 Sep 2005 | INR | 192 | 205 | 192 | 199.8 | 199.8 | +7 (+3.63%) | 35,800 |
| 23 Sep 2005 | INR | 197 | 198 | 190 | 192.8 | 192.8 | -1.1 (-0.57%) | 23,600 |
| 22 Sep 2005 | INR | 203 | 207.95 | 186 | 193.9 | 193.9 | -10.8 (-5.28%) | 49,500 |
| 21 Sep 2005 | INR | 205 | 218 | 185.1 | 204.7 | 204.7 | +1.05 (+0.52%) | 126,623 |
| 20 Sep 2005 | INR | 203 | 207.45 | 189 | 203.65 | 203.65 | +1.5 (+0.74%) | 40,000 |
| 19 Sep 2005 | INR | 203.4 | 204.5 | 198.5 | 202.15 | 202.15 | +1.5 (+0.75%) | 21,900 |
| 16 Sep 2005 | INR | 210 | 210 | 199 | 200.65 | 200.65 | -2.35 (-1.16%) | 52,300 |
| 15 Sep 2005 | INR | 194 | 215.05 | 192.6 | 203 | 203 | +11.6 (+6.06%) | 120,800 |
| 14 Sep 2005 | INR | 201.95 | 202 | 189.7 | 191.4 | 191.4 | -3.2 (-1.64%) | 39,300 |
| 13 Sep 2005 | INR | 201 | 201 | 193 | 194.6 | 194.6 | -4.85 (-2.43%) | 18,000 |
| 12 Sep 2005 | INR | 197 | 204.8 | 196.35 | 199.45 | 199.45 | +2.95 (+1.50%) | 56,600 |
| 9 Sep 2005 | INR | 197 | 200 | 191 | 196.5 | 196.5 | +1.6 (+0.82%) | 104,900 |
| 8 Sep 2005 | INR | 198.95 | 198.95 | 191.35 | 194.9 | 194.9 | +2.55 (+1.33%) | 28,300 |
| 6 Sep 2005 | INR | 194.8 | 194.8 | 189.1 | 192.35 | 192.35 | -1.5 (-0.77%) | 33,300 |
| 5 Sep 2005 | INR | 189 | 198.45 | 185.05 | 193.85 | 193.85 | +6.65 (+3.55%) | 95,400 |
| 2 Sep 2005 | INR | 193 | 195.2 | 186 | 187.2 | 187.2 | -4.2 (-2.19%) | 87,400 |
| 1 Sep 2005 | INR | 190 | 203.3 | 188 | 191.4 | 191.4 | +5.15 (+2.77%) | 213,800 |
