| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 215 | 218 | 204.65 | 213 | 213 | -0.5 (-0.23%) | 1,223,580 |
| 13 Oct 2005 | INR | 219 | 222.85 | 211.7 | 213.5 | 213.5 | -4.5 (-2.06%) | 729,710 |
| 11 Oct 2005 | INR | 211.75 | 218.8 | 205.1 | 218 | 218 | +8.75 (+4.18%) | 516,898 |
| 10 Oct 2005 | INR | 210 | 215.9 | 208.65 | 209.25 | 209.25 | -5 (-2.33%) | 214,518 |
| 7 Oct 2005 | INR | 214.9 | 219 | 211.5 | 214.25 | 214.25 | +3.3 (+1.56%) | 454,359 |
| 6 Oct 2005 | INR | 216.1 | 221.45 | 202 | 210.95 | 210.95 | -4.05 (-1.88%) | 956,035 |
| 5 Oct 2005 | INR | 221.8 | 221.8 | 214.55 | 215 | 215 | -6.65 (-3.00%) | 484,856 |
| 4 Oct 2005 | INR | 225 | 226.7 | 221 | 221.65 | 221.65 | -3.15 (-1.40%) | 645,327 |
| 3 Oct 2005 | INR | 218 | 229.5 | 216 | 224.8 | 224.8 | +8.3 (+3.83%) | 2,432,143 |
| 30 Sep 2005 | INR | 206.5 | 219 | 198.1 | 216.5 | 216.5 | +9.95 (+4.82%) | 703,849 |
| 29 Sep 2005 | INR | 210 | 212.5 | 205.5 | 206.55 | 206.55 | -5.2 (-2.46%) | 209,684 |
| 28 Sep 2005 | INR | 209.7 | 213 | 207.5 | 211.75 | 211.75 | +2.45 (+1.17%) | 375,748 |
| 27 Sep 2005 | INR | 212.7 | 215 | 208 | 209.3 | 209.3 | -4.7 (-2.20%) | 523,960 |
| 26 Sep 2005 | INR | 202.55 | 214.9 | 200 | 214 | 214 | +11.05 (+5.44%) | 769,289 |
| 23 Sep 2005 | INR | 196.4 | 206.9 | 189 | 202.95 | 202.95 | +11.95 (+6.26%) | 848,871 |
| 22 Sep 2005 | INR | 212 | 212 | 185 | 191 | 191 | -21.2 (-9.99%) | 792,416 |
| 21 Sep 2005 | INR | 217 | 221 | 198.5 | 212.2 | 212.2 | -3.3 (-1.53%) | 1,475,503 |
| 20 Sep 2005 | INR | 216.4 | 223 | 210 | 215.5 | 215.5 | +1 (+0.47%) | 1,642,342 |
| 19 Sep 2005 | INR | 210 | 246.65 | 210 | 214.5 | 214.5 | +6.75 (+3.25%) | 1,567,447 |
| 16 Sep 2005 | INR | 205 | 208 | 202.5 | 207.75 | 207.75 | +4.25 (+2.09%) | 287,530 |
| 15 Sep 2005 | INR | 204 | 206.75 | 201.25 | 203.5 | 203.5 | -1 (-0.49%) | 280,333 |
| 14 Sep 2005 | INR | 210.8 | 210.8 | 201.1 | 204.5 | 204.5 | -5 (-2.39%) | 321,761 |
| 13 Sep 2005 | INR | 187.65 | 213.7 | 187.65 | 209.5 | 209.5 | -3 (-1.41%) | 247,097 |
| 12 Sep 2005 | INR | 207 | 214.5 | 205.8 | 212.5 | 212.5 | +6.1 (+2.96%) | 805,124 |
| 9 Sep 2005 | INR | 211.05 | 211.8 | 205 | 206.4 | 206.4 | -4.1 (-1.95%) | 283,987 |
| 8 Sep 2005 | INR | 209 | 212.5 | 208 | 210.5 | 210.5 | +2 (+0.96%) | 467,771 |
| 6 Sep 2005 | INR | 211 | 214.05 | 206.55 | 208.5 | 208.5 | -3.5 (-1.65%) | 444,680 |
| 5 Sep 2005 | INR | 209 | 213.6 | 208 | 212 | 212 | +5.75 (+2.79%) | 703,469 |
| 2 Sep 2005 | INR | 210.6 | 212.4 | 206.25 | 206.25 | 206.25 | -5.25 (-2.48%) | 432,736 |
| 1 Sep 2005 | INR | 209.8 | 214 | 209.2 | 211.5 | 211.5 | +2.5 (+1.20%) | 916,569 |
