| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 298.02 | 304.44 | 292.02 | 295.8 | 287.2737 | -0.72 (-0.24%) | 1,411,908 |
| 14 Oct 2005 | INR | 319.14 | 324.96 | 291.24 | 296.52 | 287.973 | -20.52 (-6.47%) | 2,089,404 |
| 13 Oct 2005 | INR | 325.02 | 336 | 314.1 | 317.04 | 307.9015 | -13.98 (-4.22%) | 1,575,240 |
| 11 Oct 2005 | INR | 341.64 | 344.52 | 328.14 | 331.02 | 321.4785 | -10.44 (-3.06%) | 3,124,308 |
| 10 Oct 2005 | INR | 315 | 346.14 | 310.5 | 341.46 | 331.6176 | +29.76 (+9.55%) | 7,906,116 |
| 7 Oct 2005 | INR | 310.26 | 321.9 | 307.5 | 311.7 | 302.7154 | +2.52 (+0.82%) | 2,466,612 |
| 6 Oct 2005 | INR | 323.52 | 324.9 | 303.06 | 309.18 | 300.268 | -18.18 (-5.55%) | 1,601,820 |
| 5 Oct 2005 | INR | 339.3 | 342.48 | 324.12 | 327.36 | 317.924 | -7.98 (-2.38%) | 5,366,100 |
| 4 Oct 2005 | INR | 304.5 | 351.48 | 301.56 | 335.34 | 325.674 | +31.68 (+10.43%) | 12,488,700 |
| 3 Oct 2005 | INR | 274.02 | 319.98 | 270 | 303.66 | 294.9072 | +32.88 (+12.14%) | 3,705,828 |
| 30 Sep 2005 | INR | 272.52 | 277.2 | 266.28 | 270.78 | 262.9749 | -0.9 (-0.33%) | 611,424 |
| 29 Sep 2005 | INR | 260.46 | 276.48 | 259.98 | 271.68 | 263.849 | +13.86 (+5.38%) | 965,700 |
| 28 Sep 2005 | INR | 250.32 | 262.5 | 247.02 | 257.82 | 250.3885 | +5.58 (+2.21%) | 308,640 |
| 27 Sep 2005 | INR | 250.98 | 255 | 250.02 | 252.24 | 244.9693 | +1.62 (+0.65%) | 110,832 |
| 26 Sep 2005 | INR | 250.02 | 253.98 | 245.52 | 250.62 | 243.396 | +5.52 (+2.25%) | 146,892 |
| 23 Sep 2005 | INR | 244.98 | 248.46 | 238.98 | 245.1 | 238.0351 | -0.3 (-0.12%) | 211,968 |
| 22 Sep 2005 | INR | 255 | 255 | 244.02 | 245.4 | 238.3265 | -8.52 (-3.36%) | 525,372 |
| 21 Sep 2005 | INR | 259.98 | 259.98 | 237.48 | 253.92 | 246.6009 | -5.22 (-2.01%) | 649,764 |
| 20 Sep 2005 | INR | 261 | 261 | 253.26 | 259.14 | 251.6704 | +1.44 (+0.56%) | 400,428 |
| 19 Sep 2005 | INR | 250.74 | 259.98 | 249 | 257.7 | 250.2719 | +6.12 (+2.43%) | 341,736 |
| 16 Sep 2005 | INR | 252.78 | 256.5 | 246.06 | 251.58 | 244.3283 | -1.26 (-0.50%) | 305,496 |
| 15 Sep 2005 | INR | 258.96 | 262.5 | 251.4 | 252.84 | 245.552 | -2.7 (-1.06%) | 395,412 |
| 14 Sep 2005 | INR | 257.52 | 265.98 | 253.02 | 255.54 | 248.1742 | -3.24 (-1.25%) | 1,023,864 |
| 13 Sep 2005 | INR | 267 | 267 | 226.14 | 258.78 | 251.3208 | +13.68 (+5.58%) | 1,357,740 |
| 12 Sep 2005 | INR | 238.56 | 250.98 | 237.12 | 245.1 | 238.0351 | +7.26 (+3.05%) | 859,596 |
| 9 Sep 2005 | INR | 234 | 243.48 | 233.52 | 237.84 | 230.9844 | -0.24 (-0.10%) | 250,332 |
| 8 Sep 2005 | INR | 232.56 | 247.98 | 232.56 | 238.08 | 231.2175 | -6.72 (-2.75%) | 210,468 |
| 6 Sep 2005 | INR | 242.52 | 248.52 | 241.98 | 244.8 | 237.7438 | +3.42 (+1.42%) | 1,091,388 |
| 5 Sep 2005 | INR | 237.24 | 247.08 | 237 | 241.38 | 234.4223 | +8.1 (+3.47%) | 1,336,788 |
| 2 Sep 2005 | INR | 225.18 | 237.18 | 224.52 | 233.28 | 226.5558 | +8.1 (+3.60%) | 1,399,188 |
