| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 220 | 223.8 | 220 | 220.4 | 22.04 | +1.2 (+0.55%) | 1,284 |
| 14 Oct 2005 | INR | 224.2 | 224.2 | 213.2 | 219.2 | 21.92 | -5.2 (-2.32%) | 10,862 |
| 13 Oct 2005 | INR | 221 | 227.4 | 221 | 224.4 | 22.44 | +4.8 (+2.19%) | 4,394 |
| 11 Oct 2005 | INR | 221.2 | 232.6 | 218 | 219.6 | 21.96 | -7.2 (-3.17%) | 10,888 |
| 10 Oct 2005 | INR | 233 | 235 | 225 | 226.8 | 22.68 | -6.2 (-2.66%) | 5,278 |
| 7 Oct 2005 | INR | 235 | 236.8 | 232 | 233 | 23.3 | -0.8 (-0.34%) | 2,218 |
| 6 Oct 2005 | INR | 233 | 237 | 233 | 233.8 | 23.38 | -1.4 (-0.60%) | 6,204 |
| 5 Oct 2005 | INR | 240 | 241.8 | 233.6 | 235.2 | 23.52 | -2.4 (-1.01%) | 15,736 |
| 4 Oct 2005 | INR | 236.2 | 240 | 236.2 | 237.6 | 23.76 | +0.8 (+0.34%) | 7,544 |
| 3 Oct 2005 | INR | 237.6 | 239 | 234.8 | 236.8 | 23.68 | -0.2 (-0.08%) | 7,814 |
| 30 Sep 2005 | INR | 236.6 | 239 | 235 | 237 | 23.7 | -3.2 (-1.33%) | 5,700 |
| 29 Sep 2005 | INR | 239.6 | 243 | 236 | 240.2 | 24.02 | -1.4 (-0.58%) | 33,886 |
| 28 Sep 2005 | INR | 239 | 243 | 239 | 241.6 | 24.16 | -0.4 (-0.17%) | 11,974 |
| 27 Sep 2005 | INR | 244.6 | 247 | 240.4 | 242 | 24.2 | -0.8 (-0.33%) | 10,450 |
| 26 Sep 2005 | INR | 242 | 246 | 241.2 | 242.8 | 24.28 | +1 (+0.41%) | 7,414 |
| 23 Sep 2005 | INR | 240.2 | 246 | 238 | 241.8 | 24.18 | +1.6 (+0.67%) | 38,466 |
| 22 Sep 2005 | INR | 237 | 252 | 237 | 240.2 | 24.02 | -1.8 (-0.74%) | 88,536 |
| 21 Sep 2005 | INR | 240 | 244 | 236 | 242 | 24.2 | +1.8 (+0.75%) | 116,170 |
| 20 Sep 2005 | INR | 239 | 242 | 239 | 240.2 | 24.02 | 0.0 (0.0%) | 22,994 |
| 19 Sep 2005 | INR | 239 | 243 | 238 | 240.2 | 24.02 | +3.2 (+1.35%) | 20,316 |
| 16 Sep 2005 | INR | 241 | 241 | 235 | 237 | 23.7 | 0.0 (0.0%) | 19,552 |
| 15 Sep 2005 | INR | 239 | 239.8 | 234 | 237 | 23.7 | +3.2 (+1.37%) | 11,142 |
| 14 Sep 2005 | INR | 239.6 | 242 | 232 | 233.8 | 23.38 | -4.4 (-1.85%) | 17,148 |
| 13 Sep 2005 | INR | 243.8 | 243.8 | 237.4 | 238.2 | 23.82 | -2.4 (-1.00%) | 25,018 |
| 12 Sep 2005 | INR | 245 | 250 | 240 | 240.6 | 24.06 | -1.4 (-0.58%) | 27,646 |
| 9 Sep 2005 | INR | 238 | 245 | 238 | 242 | 24.2 | +6.8 (+2.89%) | 64,610 |
| 8 Sep 2005 | INR | 233 | 236 | 232.2 | 235.2 | 23.52 | +3.4 (+1.47%) | 8,240 |
| 6 Sep 2005 | INR | 241.8 | 241.8 | 231.2 | 231.8 | 23.18 | -5.6 (-2.36%) | 22,300 |
| 5 Sep 2005 | INR | 232 | 243 | 232 | 237.4 | 23.74 | +6.8 (+2.95%) | 36,386 |
| 2 Sep 2005 | INR | 239.6 | 239.6 | 230 | 230.6 | 23.06 | -4 (-1.71%) | 17,202 |
