| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 500 | 508 | 488.15 | 501.85 | 501.85 | +6.65 (+1.34%) | 308,005 |
| 19 Oct 2005 | INR | 480 | 505 | 462 | 495.2 | 495.2 | -0.35 (-0.07%) | 328,592 |
| 18 Oct 2005 | INR | 497.7 | 506.5 | 492.1 | 495.55 | 495.55 | -1.5 (-0.30%) | 105,241 |
| 17 Oct 2005 | INR | 493.6 | 509.8 | 491.05 | 497.05 | 497.05 | +3.45 (+0.70%) | 164,548 |
| 14 Oct 2005 | INR | 505.65 | 505.65 | 486 | 493.6 | 493.6 | -9.05 (-1.80%) | 152,358 |
| 13 Oct 2005 | INR | 485 | 525 | 480.25 | 502.65 | 502.65 | +16.35 (+3.36%) | 577,484 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 486.3 | 486.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 493 | 496.45 | 482 | 486.3 | 486.3 | -6.65 (-1.35%) | 65,935 |
| 10 Oct 2005 | INR | 476.95 | 495.8 | 476 | 492.95 | 492.95 | +17.85 (+3.76%) | 201,247 |
| 7 Oct 2005 | INR | 470 | 484 | 467.55 | 475.1 | 475.1 | +6.65 (+1.42%) | 92,390 |
| 6 Oct 2005 | INR | 463.5 | 470 | 460 | 468.45 | 468.45 | -1.75 (-0.37%) | 22,117 |
| 5 Oct 2005 | INR | 465 | 474.3 | 461 | 470.2 | 470.2 | +4.15 (+0.89%) | 34,797 |
| 4 Oct 2005 | INR | 466 | 471 | 462.55 | 466.05 | 466.05 | +1.05 (+0.23%) | 26,930 |
| 3 Oct 2005 | INR | 458.6 | 467 | 458.6 | 465 | 465 | +7.55 (+1.65%) | 15,930 |
| 30 Sep 2005 | INR | 460.1 | 468 | 455.2 | 457.45 | 457.45 | -6.45 (-1.39%) | 14,903 |
| 29 Sep 2005 | INR | 472 | 479 | 462.1 | 463.9 | 463.9 | -7.1 (-1.51%) | 19,297 |
| 28 Sep 2005 | INR | 472 | 477 | 470 | 471 | 471 | -0.75 (-0.16%) | 27,843 |
| 27 Sep 2005 | INR | 469 | 474 | 465 | 471.75 | 471.75 | +6.5 (+1.40%) | 35,081 |
| 26 Sep 2005 | INR | 462.05 | 467 | 461.95 | 465.25 | 465.25 | +7.6 (+1.66%) | 15,814 |
| 23 Sep 2005 | INR | 456 | 464.9 | 450 | 457.65 | 457.65 | +4.35 (+0.96%) | 29,051 |
| 22 Sep 2005 | INR | 462.5 | 475 | 450 | 453.3 | 453.3 | -15.7 (-3.35%) | 52,338 |
| 21 Sep 2005 | INR | 473.1 | 478 | 457 | 469 | 469 | -6 (-1.26%) | 53,691 |
| 20 Sep 2005 | INR | 481.25 | 484.9 | 471 | 475 | 475 | -5.95 (-1.24%) | 43,705 |
| 19 Sep 2005 | INR | 485 | 503.5 | 480 | 480.95 | 480.95 | -6.65 (-1.36%) | 117,967 |
| 16 Sep 2005 | INR | 472 | 491.4 | 470.2 | 487.6 | 487.6 | +15.4 (+3.26%) | 155,764 |
| 15 Sep 2005 | INR | 461 | 474 | 461 | 472.2 | 472.2 | +12.2 (+2.65%) | 88,984 |
| 14 Sep 2005 | INR | 465 | 465 | 452 | 460 | 460 | -3.25 (-0.70%) | 31,894 |
| 13 Sep 2005 | INR | 466.9 | 467 | 460.25 | 463.25 | 463.25 | +2.25 (+0.49%) | 42,311 |
| 12 Sep 2005 | INR | 466.8 | 467 | 459.1 | 461 | 461 | +0.45 (+0.10%) | 44,700 |
| 9 Sep 2005 | INR | 452 | 471.5 | 450 | 460.55 | 460.55 | +9.95 (+2.21%) | 54,850 |
