| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 345.6 | 359.6 | 345 | 347.95 | 69.59 | -2.51 (-0.72%) | 187 |
| 14 Oct 2005 | INR | 367.6 | 367.6 | 350 | 350.46 | 70.092 | -8.14 (-2.27%) | 143 |
| 13 Oct 2005 | INR | 367.8 | 367.96 | 358.2 | 358.6 | 71.72 | +0.43 (+0.12%) | 26 |
| 11 Oct 2005 | INR | 377 | 377 | 358 | 358.17 | 71.634 | -6.23 (-1.71%) | 235 |
| 10 Oct 2005 | INR | 363 | 364.4 | 360.44 | 364.4 | 72.88 | +8.4 (+2.36%) | 84 |
| 7 Oct 2005 | INR | 364 | 364.4 | 354.6 | 356 | 71.2 | -2.33 (-0.65%) | 134 |
| 6 Oct 2005 | INR | 358 | 363.8 | 358 | 358.33 | 71.666 | -2.07 (-0.57%) | 38 |
| 5 Oct 2005 | INR | 368.8 | 368.8 | 360 | 360.4 | 72.08 | -2.43 (-0.67%) | 50 |
| 4 Oct 2005 | INR | 360 | 363.4 | 359.99 | 362.83 | 72.566 | +3.23 (+0.90%) | 97 |
| 3 Oct 2005 | INR | 363 | 363 | 356.6 | 359.6 | 71.92 | +5.6 (+1.58%) | 63 |
| 30 Sep 2005 | INR | 355.9 | 357.8 | 351 | 354 | 70.8 | -2.47 (-0.69%) | 37 |
| 29 Sep 2005 | INR | 364 | 364 | 351.2 | 356.47 | 71.294 | -3.74 (-1.04%) | 148 |
| 28 Sep 2005 | INR | 362.3 | 369.8 | 359.8 | 360.21 | 72.042 | -7.26 (-1.98%) | 116 |
| 27 Sep 2005 | INR | 378 | 378 | 366.6 | 367.47 | 73.494 | +0.82 (+0.22%) | 1,082 |
| 26 Sep 2005 | INR | 358 | 372 | 356 | 366.65 | 73.33 | +15.69 (+4.47%) | 2,929 |
| 23 Sep 2005 | INR | 344.02 | 350.96 | 335 | 350.96 | 70.192 | +7.49 (+2.18%) | 323 |
| 22 Sep 2005 | INR | 359 | 361.2 | 340 | 343.47 | 68.694 | -21.84 (-5.98%) | 456 |
| 21 Sep 2005 | INR | 372 | 372 | 361 | 365.31 | 73.062 | -4.14 (-1.12%) | 503 |
| 20 Sep 2005 | INR | 378.01 | 380 | 366.2 | 369.45 | 73.89 | -8.75 (-2.31%) | 348 |
| 19 Sep 2005 | INR | 385 | 385 | 370.4 | 378.2 | 75.64 | -4.94 (-1.29%) | 353 |
| 16 Sep 2005 | INR | 389.8 | 389.8 | 370 | 383.14 | 76.628 | +1.14 (+0.30%) | 548 |
| 15 Sep 2005 | INR | 388 | 388 | 369.21 | 382 | 76.4 | +13.57 (+3.68%) | 155 |
| 14 Sep 2005 | INR | 381 | 381 | 365 | 368.43 | 73.686 | -10.86 (-2.86%) | 575 |
| 13 Sep 2005 | INR | 380 | 382 | 379.2 | 379.29 | 75.858 | -2.85 (-0.75%) | 557 |
| 12 Sep 2005 | INR | 385 | 389.8 | 380 | 382.14 | 76.428 | +3.56 (+0.94%) | 395 |
| 9 Sep 2005 | INR | 385 | 386 | 378.2 | 378.58 | 75.716 | -8.76 (-2.26%) | 739 |
| 8 Sep 2005 | INR | 389.6 | 389.8 | 377.27 | 387.34 | 77.468 | +7.34 (+1.93%) | 223 |
| 6 Sep 2005 | INR | 388.8 | 388.8 | 380 | 380 | 76 | +0.4 (+0.11%) | 50 |
| 5 Sep 2005 | INR | 374 | 400 | 374 | 379.6 | 75.92 | -11.45 (-2.93%) | 2,330 |
| 2 Sep 2005 | INR | 390 | 396.8 | 384 | 391.05 | 78.21 | -2.68 (-0.68%) | 554 |
