| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 683 | 714.9 | 683 | 696 | 696 | +6.05 (+0.88%) | 358,275 |
| 14 Oct 2005 | INR | 705 | 710.35 | 670 | 689.95 | 689.95 | -13.3 (-1.89%) | 470,910 |
| 13 Oct 2005 | INR | 729.9 | 738 | 682.2 | 703.25 | 703.25 | -26.15 (-3.59%) | 416,711 |
| 11 Oct 2005 | INR | 745.75 | 745.75 | 722.1 | 729.4 | 729.4 | -14 (-1.88%) | 645,173 |
| 10 Oct 2005 | INR | 733 | 749.4 | 731.2 | 743.4 | 743.4 | +12.35 (+1.69%) | 131,781 |
| 7 Oct 2005 | INR | 744.5 | 745 | 727.1 | 731.05 | 731.05 | -12.7 (-1.71%) | 236,290 |
| 6 Oct 2005 | INR | 758.6 | 758.6 | 737.1 | 743.75 | 743.75 | -13.1 (-1.73%) | 217,423 |
| 5 Oct 2005 | INR | 760 | 769 | 751.5 | 756.85 | 756.85 | -6.55 (-0.86%) | 365,608 |
| 4 Oct 2005 | INR | 750 | 770 | 745.15 | 763.4 | 763.4 | +14.85 (+1.98%) | 549,426 |
| 3 Oct 2005 | INR | 750 | 758.85 | 745 | 748.55 | 748.55 | +7.25 (+0.98%) | 202,051 |
| 30 Sep 2005 | INR | 745 | 748 | 731.7 | 741.3 | 741.3 | -2.75 (-0.37%) | 343,741 |
| 29 Sep 2005 | INR | 730.05 | 754.85 | 730 | 744.05 | 744.05 | +17.1 (+2.35%) | 953,631 |
| 28 Sep 2005 | INR | 715 | 729.95 | 710 | 726.95 | 726.95 | +11.65 (+1.63%) | 298,994 |
| 27 Sep 2005 | INR | 716 | 720.6 | 708 | 715.3 | 715.3 | +1.9 (+0.27%) | 206,123 |
| 26 Sep 2005 | INR | 704 | 716.5 | 700 | 713.4 | 713.4 | +13.8 (+1.97%) | 235,808 |
| 23 Sep 2005 | INR | 692 | 704.9 | 687 | 699.6 | 699.6 | +7.65 (+1.11%) | 220,357 |
| 22 Sep 2005 | INR | 705 | 712 | 690 | 691.95 | 691.95 | -16.45 (-2.32%) | 240,393 |
| 21 Sep 2005 | INR | 705 | 723.85 | 687.1 | 708.4 | 708.4 | +4.2 (+0.60%) | 444,540 |
| 20 Sep 2005 | INR | 699.7 | 712.9 | 699 | 704.2 | 704.2 | +7 (+1.00%) | 221,721 |
| 19 Sep 2005 | INR | 684.9 | 699.7 | 678.05 | 697.2 | 697.2 | +12.3 (+1.80%) | 436,826 |
| 16 Sep 2005 | INR | 689.9 | 689.9 | 680.15 | 684.9 | 684.9 | -0.3 (-0.04%) | 170,225 |
| 15 Sep 2005 | INR | 687 | 692 | 681.4 | 685.2 | 685.2 | -1.4 (-0.20%) | 294,806 |
| 14 Sep 2005 | INR | 693 | 697 | 683.5 | 686.6 | 686.6 | -5 (-0.72%) | 306,418 |
| 13 Sep 2005 | INR | 699.4 | 699.4 | 688.5 | 691.6 | 691.6 | -6.65 (-0.95%) | 193,990 |
| 12 Sep 2005 | INR | 698.8 | 706.9 | 687.2 | 698.25 | 698.25 | +4.65 (+0.67%) | 172,383 |
| 9 Sep 2005 | INR | 702 | 706 | 687.3 | 693.6 | 693.6 | -7.65 (-1.09%) | 343,205 |
| 8 Sep 2005 | INR | 704 | 710.65 | 698 | 701.25 | 701.25 | -2.2 (-0.31%) | 342,479 |
| 6 Sep 2005 | INR | 694 | 709.95 | 681 | 703.45 | 703.45 | +8.45 (+1.22%) | 190,770 |
| 5 Sep 2005 | INR | 684.5 | 699 | 626.65 | 695 | 695 | +10.5 (+1.53%) | 377,853 |
| 2 Sep 2005 | INR | 670 | 702.5 | 655.15 | 684.5 | 684.5 | +18.45 (+2.77%) | 914,800 |
