| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 275.5 | 283 | 269.6 | 272.1 | 54.42 | -7.35 (-2.63%) | 1,074,950 |
| 14 Oct 2005 | INR | 275.1 | 280.1 | 272.5 | 279.45 | 55.89 | +2.5 (+0.90%) | 205,875 |
| 13 Oct 2005 | INR | 280 | 280.15 | 274.5 | 276.95 | 55.39 | -3.05 (-1.09%) | 551,050 |
| 11 Oct 2005 | INR | 274 | 280 | 274 | 280 | 56 | 0.0 (0.0%) | 45,550 |
| 10 Oct 2005 | INR | 274 | 283.45 | 270 | 280 | 56 | +7.95 (+2.92%) | 161,700 |
| 7 Oct 2005 | INR | 276 | 278.5 | 270.5 | 272.05 | 54.41 | -7.05 (-2.53%) | 43,675 |
| 6 Oct 2005 | INR | 280 | 280 | 277.5 | 279.1 | 55.82 | -1.7 (-0.61%) | 551,400 |
| 5 Oct 2005 | INR | 279 | 280.95 | 276.15 | 280.8 | 56.16 | +5.25 (+1.91%) | 587,200 |
| 4 Oct 2005 | INR | 289.4 | 289.4 | 274 | 275.55 | 55.11 | -7.5 (-2.65%) | 308,075 |
| 3 Oct 2005 | INR | 286 | 286 | 272.1 | 283.05 | 56.61 | -0.25 (-0.09%) | 2,868,275 |
| 30 Sep 2005 | INR | 273.45 | 284.9 | 270.1 | 283.3 | 56.66 | +7.3 (+2.64%) | 234,650 |
| 29 Sep 2005 | INR | 283 | 284.5 | 267 | 276 | 55.2 | -5.35 (-1.90%) | 192,000 |
| 28 Sep 2005 | INR | 281 | 283.95 | 280 | 281.35 | 56.27 | +0.2 (+0.07%) | 48,550 |
| 27 Sep 2005 | INR | 280 | 285 | 275 | 281.15 | 56.23 | +4.45 (+1.61%) | 381,725 |
| 26 Sep 2005 | INR | 287.4 | 291 | 274 | 276.7 | 55.34 | -0.25 (-0.09%) | 173,100 |
| 23 Sep 2005 | INR | 276.25 | 280 | 273.5 | 276.95 | 55.39 | -4.5 (-1.60%) | 384,875 |
| 22 Sep 2005 | INR | 280 | 285 | 265.5 | 281.45 | 56.29 | -1.85 (-0.65%) | 379,175 |
| 21 Sep 2005 | INR | 290 | 291 | 271.3 | 283.3 | 56.66 | -6.45 (-2.23%) | 255,675 |
| 20 Sep 2005 | INR | 289 | 295 | 287.05 | 289.75 | 57.95 | -2.25 (-0.77%) | 176,375 |
| 19 Sep 2005 | INR | 293 | 295 | 290.6 | 292 | 58.4 | -3 (-1.02%) | 133,225 |
| 16 Sep 2005 | INR | 297 | 299.85 | 290 | 295 | 59 | -0.5 (-0.17%) | 686,975 |
| 15 Sep 2005 | INR | 299.9 | 299.9 | 290 | 295.5 | 59.1 | +5.1 (+1.76%) | 152,700 |
| 14 Sep 2005 | INR | 309 | 309 | 288.15 | 290.4 | 58.08 | -9.05 (-3.02%) | 348,100 |
| 13 Sep 2005 | INR | 289 | 306.2 | 289 | 299.45 | 59.89 | -0.15 (-0.05%) | 476,600 |
| 12 Sep 2005 | INR | 294 | 304.9 | 294 | 299.6 | 59.92 | +8.45 (+2.90%) | 1,016,125 |
| 9 Sep 2005 | INR | 297.2 | 300 | 290 | 291.15 | 58.23 | -10 (-3.32%) | 310,725 |
| 8 Sep 2005 | INR | 308 | 309 | 285 | 301.15 | 60.23 | +15.15 (+5.30%) | 1,791,975 |
| 6 Sep 2005 | INR | 280 | 289 | 280 | 286 | 57.2 | +3.15 (+1.11%) | 105,675 |
| 5 Sep 2005 | INR | 302 | 302 | 275 | 282.85 | 56.57 | -12.8 (-4.33%) | 362,325 |
| 2 Sep 2005 | INR | 280.1 | 298.75 | 273 | 295.65 | 59.13 | +14.55 (+5.18%) | 1,216,675 |
