| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 525 | 525 | 514 | 515.6 | 515.6 | -5.8 (-1.11%) | 4,270 |
| 14 Oct 2005 | INR | 448.66 | 544.9 | 448.66 | 521.4 | 521.4 | -9.86 (-1.86%) | 5,416 |
| 13 Oct 2005 | INR | 538.9 | 545 | 531.06 | 531.26 | 531.26 | -9.1 (-1.68%) | 4,468 |
| 11 Oct 2005 | INR | 540 | 546 | 530.06 | 540.36 | 540.36 | -0.1 (-0.02%) | 6,738 |
| 10 Oct 2005 | INR | 535.16 | 544 | 528.06 | 540.46 | 540.46 | +7.26 (+1.36%) | 6,108 |
| 7 Oct 2005 | INR | 530 | 546.5 | 527 | 533.2 | 533.2 | -1.7 (-0.32%) | 8,396 |
| 6 Oct 2005 | INR | 545.5 | 554.96 | 508 | 534.9 | 534.9 | -15.4 (-2.80%) | 9,052 |
| 5 Oct 2005 | INR | 553.66 | 553.66 | 545 | 550.3 | 550.3 | +3.04 (+0.56%) | 7,564 |
| 4 Oct 2005 | INR | 552.06 | 555 | 543 | 547.26 | 547.26 | -11.04 (-1.98%) | 4,478 |
| 3 Oct 2005 | INR | 560 | 562 | 549.1 | 558.3 | 558.3 | +0.7 (+0.13%) | 10,488 |
| 30 Sep 2005 | INR | 544 | 571 | 521 | 557.6 | 557.6 | +18.74 (+3.48%) | 20,816 |
| 29 Sep 2005 | INR | 560 | 574 | 536 | 538.86 | 538.86 | -24.2 (-4.30%) | 20,280 |
| 28 Sep 2005 | INR | 545 | 568.5 | 540 | 563.06 | 563.06 | +19 (+3.49%) | 105,096 |
| 27 Sep 2005 | INR | 519 | 545 | 519 | 544.06 | 544.06 | +22.8 (+4.37%) | 35,990 |
| 26 Sep 2005 | INR | 508 | 524 | 508 | 521.26 | 521.26 | +15.6 (+3.09%) | 8,164 |
| 23 Sep 2005 | INR | 506.06 | 515 | 495 | 505.66 | 505.66 | +1.2 (+0.24%) | 8,332 |
| 22 Sep 2005 | INR | 515.16 | 528 | 500 | 504.46 | 504.46 | -18.4 (-3.52%) | 9,930 |
| 21 Sep 2005 | INR | 521.2 | 525 | 518 | 522.86 | 522.86 | +2.4 (+0.46%) | 20,658 |
| 20 Sep 2005 | INR | 530 | 530 | 520 | 520.46 | 520.46 | -9.34 (-1.76%) | 24,760 |
| 19 Sep 2005 | INR | 538 | 538 | 526 | 529.8 | 529.8 | -2.16 (-0.41%) | 14,520 |
| 16 Sep 2005 | INR | 534 | 543 | 530 | 531.96 | 531.96 | -2.5 (-0.47%) | 24,040 |
| 15 Sep 2005 | INR | 536.9 | 536.9 | 526 | 534.46 | 534.46 | +10.76 (+2.05%) | 13,076 |
| 14 Sep 2005 | INR | 522.1 | 527.7 | 520 | 523.7 | 523.7 | +3.04 (+0.58%) | 65,276 |
| 13 Sep 2005 | INR | 522 | 528.36 | 520 | 520.66 | 520.66 | +0.8 (+0.15%) | 16,696 |
| 12 Sep 2005 | INR | 532 | 537 | 504.46 | 519.86 | 519.86 | -15.34 (-2.87%) | 44,742 |
| 9 Sep 2005 | INR | 544 | 544 | 528 | 535.2 | 535.2 | -5 (-0.93%) | 9,346 |
| 8 Sep 2005 | INR | 550 | 550 | 526 | 540.2 | 540.2 | +17 (+3.25%) | 28,444 |
| 6 Sep 2005 | INR | 538 | 539.7 | 520 | 523.2 | 523.2 | -6.9 (-1.30%) | 14,916 |
| 5 Sep 2005 | INR | 548 | 549 | 526.3 | 530.1 | 530.1 | -10.46 (-1.94%) | 10,822 |
| 2 Sep 2005 | INR | 541.06 | 556 | 536 | 540.56 | 540.56 | -0.5 (-0.09%) | 60,432 |
