| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 800.05 | 839.5 | 800.05 | 809.65 | 809.65 | -17.45 (-2.11%) | 526 |
| 14 Oct 2005 | INR | 825 | 884.75 | 810.25 | 827.1 | 827.1 | -6.05 (-0.73%) | 506 |
| 13 Oct 2005 | INR | 810 | 862.9 | 810 | 833.15 | 833.15 | +2.15 (+0.26%) | 760 |
| 11 Oct 2005 | INR | 833 | 850 | 820 | 831 | 831 | -2.4 (-0.29%) | 461 |
| 10 Oct 2005 | INR | 865 | 890 | 833.4 | 833.4 | 833.4 | -24.7 (-2.88%) | 559 |
| 7 Oct 2005 | INR | 860 | 870 | 852.15 | 858.1 | 858.1 | -2.45 (-0.28%) | 886 |
| 6 Oct 2005 | INR | 887.95 | 887.95 | 857.05 | 860.55 | 860.55 | -14.2 (-1.62%) | 1,025 |
| 5 Oct 2005 | INR | 889 | 899 | 870 | 874.75 | 874.75 | -19.35 (-2.16%) | 987 |
| 4 Oct 2005 | INR | 899 | 899 | 883 | 894.1 | 894.1 | +7.7 (+0.87%) | 1,123 |
| 3 Oct 2005 | INR | 916 | 916 | 885 | 886.4 | 886.4 | -10.95 (-1.22%) | 1,856 |
| 30 Sep 2005 | INR | 897.1 | 900 | 875 | 897.35 | 897.35 | +1.1 (+0.12%) | 1,783 |
| 29 Sep 2005 | INR | 918 | 928 | 870 | 896.25 | 896.25 | +46.3 (+5.45%) | 10,827 |
| 28 Sep 2005 | INR | 825 | 865 | 825 | 849.95 | 849.95 | +20.55 (+2.48%) | 1,598 |
| 27 Sep 2005 | INR | 806 | 839 | 800 | 829.4 | 829.4 | +25 (+3.11%) | 2,694 |
| 26 Sep 2005 | INR | 765.25 | 810.25 | 765.25 | 804.4 | 804.4 | +33.3 (+4.32%) | 782 |
| 23 Sep 2005 | INR | 820.95 | 820.95 | 762.25 | 771.1 | 771.1 | +3.7 (+0.48%) | 1,192 |
| 22 Sep 2005 | INR | 840 | 850 | 760.3 | 767.4 | 767.4 | -58.95 (-7.13%) | 1,956 |
| 21 Sep 2005 | INR | 866 | 866 | 822 | 826.35 | 826.35 | -27.9 (-3.27%) | 2,669 |
| 20 Sep 2005 | INR | 860 | 875 | 845 | 854.25 | 854.25 | -5.85 (-0.68%) | 2,544 |
| 19 Sep 2005 | INR | 895 | 895 | 860.1 | 860.1 | 860.1 | -22 (-2.49%) | 681 |
| 16 Sep 2005 | INR | 883.85 | 895 | 863.55 | 882.1 | 882.1 | +13.15 (+1.51%) | 3,324 |
| 15 Sep 2005 | INR | 898.7 | 898.7 | 860 | 868.95 | 868.95 | -11.05 (-1.26%) | 1,844 |
| 14 Sep 2005 | INR | 898 | 899.95 | 865 | 880 | 880 | -13.85 (-1.55%) | 2,288 |
| 13 Sep 2005 | INR | 897.8 | 899.5 | 885 | 893.85 | 893.85 | +2.55 (+0.29%) | 1,246 |
| 12 Sep 2005 | INR | 900 | 915 | 890 | 891.3 | 891.3 | +2.55 (+0.29%) | 2,344 |
| 9 Sep 2005 | INR | 881 | 914.4 | 881 | 888.75 | 888.75 | -23.7 (-2.60%) | 168 |
| 8 Sep 2005 | INR | 899.95 | 920 | 890.05 | 912.45 | 912.45 | +32.45 (+3.69%) | 1,342 |
| 6 Sep 2005 | INR | 920 | 948.95 | 860.1 | 880 | 880 | -23.25 (-2.57%) | 919 |
| 5 Sep 2005 | INR | 910 | 930 | 901.1 | 903.25 | 903.25 | -2.7 (-0.30%) | 1,225 |
| 2 Sep 2005 | INR | 911 | 915 | 862.2 | 905.95 | 905.95 | +14.65 (+1.64%) | 3,395 |
