| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 201 | 203.8 | 196.5 | 197.75 | 197.75 | -2.55 (-1.27%) | 7,200 |
| 11 Oct 2005 | INR | 201.6 | 204.95 | 197 | 200.3 | 200.3 | -4.7 (-2.29%) | 7,700 |
| 10 Oct 2005 | INR | 207.1 | 210 | 204 | 205 | 205 | -4.45 (-2.12%) | 3,800 |
| 7 Oct 2005 | INR | 213 | 214 | 209 | 209.45 | 209.45 | -3.5 (-1.64%) | 2,900 |
| 6 Oct 2005 | INR | 209 | 218 | 209 | 212.95 | 212.95 | -4.9 (-2.25%) | 5,600 |
| 5 Oct 2005 | INR | 215 | 220 | 210 | 217.85 | 217.85 | +4.35 (+2.04%) | 5,600 |
| 4 Oct 2005 | INR | 218.5 | 220 | 212 | 213.5 | 213.5 | -3.85 (-1.77%) | 6,000 |
| 3 Oct 2005 | INR | 220 | 220 | 212.25 | 217.35 | 217.35 | +6.95 (+3.30%) | 8,400 |
| 30 Sep 2005 | INR | 217.05 | 217.05 | 207 | 210.4 | 210.4 | -7.6 (-3.49%) | 13,800 |
| 29 Sep 2005 | INR | 224.3 | 228.75 | 217.05 | 218 | 218 | -6.2 (-2.77%) | 6,400 |
| 28 Sep 2005 | INR | 230 | 230 | 223.15 | 224.2 | 224.2 | -3.65 (-1.60%) | 4,200 |
| 27 Sep 2005 | INR | 228 | 231 | 224 | 227.85 | 227.85 | +1.9 (+0.84%) | 16,300 |
| 26 Sep 2005 | INR | 221.7 | 229.7 | 214 | 225.95 | 225.95 | +15.95 (+7.60%) | 11,300 |
| 23 Sep 2005 | INR | 212 | 229.7 | 200.95 | 210 | 210 | +0.8 (+0.38%) | 19,200 |
| 22 Sep 2005 | INR | 186.2 | 268.8 | 186.2 | 209.2 | 209.2 | -18.85 (-8.27%) | 12,900 |
| 21 Sep 2005 | INR | 240 | 240.1 | 225 | 228.05 | 228.05 | -15.25 (-6.27%) | 38,032 |
| 20 Sep 2005 | INR | 242.1 | 246.9 | 237.5 | 243.3 | 243.3 | -0.2 (-0.08%) | 13,200 |
| 19 Sep 2005 | INR | 248 | 251.6 | 241 | 243.5 | 243.5 | -3.85 (-1.56%) | 13,600 |
| 16 Sep 2005 | INR | 231.2 | 265.2 | 231.2 | 247.35 | 247.35 | +14.9 (+6.41%) | 39,200 |
| 15 Sep 2005 | INR | 240 | 240 | 229.2 | 232.45 | 232.45 | +2.85 (+1.24%) | 14,100 |
| 14 Sep 2005 | INR | 237 | 245 | 228 | 229.6 | 229.6 | -8.05 (-3.39%) | 16,500 |
| 13 Sep 2005 | INR | 241.5 | 241.5 | 236 | 237.65 | 237.65 | +0.1 (+0.04%) | 6,600 |
| 12 Sep 2005 | INR | 239 | 244.9 | 236 | 237.55 | 237.55 | -1.8 (-0.75%) | 8,200 |
| 9 Sep 2005 | INR | 243.1 | 243.1 | 235 | 239.35 | 239.35 | -3.5 (-1.44%) | 9,500 |
| 8 Sep 2005 | INR | 244 | 248.9 | 241 | 242.85 | 242.85 | +2.05 (+0.85%) | 6,400 |
| 6 Sep 2005 | INR | 242.1 | 250.5 | 239 | 240.8 | 240.8 | -0.85 (-0.35%) | 10,200 |
| 5 Sep 2005 | INR | 250.65 | 250.65 | 240 | 241.65 | 241.65 | -5.05 (-2.05%) | 8,600 |
| 2 Sep 2005 | INR | 252.4 | 254 | 245 | 246.7 | 246.7 | +0.2 (+0.08%) | 13,600 |
| 1 Sep 2005 | INR | 245 | 256 | 243.2 | 246.5 | 246.5 | +0.4 (+0.16%) | 18,900 |
| 31 Aug 2005 | INR | 252 | 257 | 243.25 | 246.1 | 246.1 | -5.8 (-2.30%) | 24,000 |
