| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 429.95 | 433.5 | 422 | 431.75 | 431.75 | +4.5 (+1.05%) | 2,550,000 |
| 14 Oct 2005 | INR | 437 | 438.9 | 423 | 427.25 | 427.25 | -10.7 (-2.44%) | 4,230,000 |
| 13 Oct 2005 | INR | 452.05 | 458 | 433 | 437.95 | 437.95 | -13.7 (-3.03%) | 4,070,000 |
| 11 Oct 2005 | INR | 436 | 453.45 | 427.5 | 451.65 | 451.65 | +16.9 (+3.89%) | 4,440,000 |
| 10 Oct 2005 | INR | 442.55 | 445.8 | 431 | 434.75 | 434.75 | -5.95 (-1.35%) | 2,760,000 |
| 7 Oct 2005 | INR | 440 | 442.55 | 424.55 | 440.7 | 440.7 | -0.7 (-0.16%) | 4,540,000 |
| 6 Oct 2005 | INR | 453 | 453.95 | 438.6 | 441.4 | 441.4 | -12.55 (-2.76%) | 1,960,000 |
| 5 Oct 2005 | INR | 459.45 | 459.9 | 450.1 | 453.95 | 453.95 | -5.05 (-1.10%) | 1,700,000 |
| 4 Oct 2005 | INR | 458 | 460.35 | 453.6 | 459 | 459 | +1.65 (+0.36%) | 2,370,000 |
| 3 Oct 2005 | INR | 451 | 458.45 | 450.1 | 457.35 | 457.35 | +6.75 (+1.50%) | 4,620,000 |
| 30 Sep 2005 | INR | 443.6 | 452.9 | 435.55 | 450.6 | 450.6 | +8.25 (+1.87%) | 6,570,000 |
| 29 Sep 2005 | INR | 445 | 447 | 435.2 | 442.35 | 442.35 | -2.7 (-0.61%) | 3,590,000 |
| 28 Sep 2005 | INR | 441.5 | 447.9 | 435.5 | 445.05 | 445.05 | +7.55 (+1.73%) | 6,870,000 |
| 27 Sep 2005 | INR | 437 | 443.45 | 434.1 | 437.5 | 437.5 | +0.65 (+0.15%) | 3,970,000 |
| 26 Sep 2005 | INR | 429.9 | 438.5 | 426.2 | 436.85 | 436.85 | +8.8 (+2.06%) | 2,270,000 |
| 23 Sep 2005 | INR | 422.9 | 432.7 | 405.1 | 428.05 | 428.05 | +6 (+1.42%) | 3,730,000 |
| 22 Sep 2005 | INR | 430 | 437.7 | 420 | 422.05 | 422.05 | -14.95 (-3.42%) | 4,090,000 |
| 21 Sep 2005 | INR | 443.6 | 449 | 423 | 437 | 437 | -6.05 (-1.37%) | 8,540,000 |
| 20 Sep 2005 | INR | 434.5 | 445 | 432.5 | 443.05 | 443.05 | +4.15 (+0.95%) | 7,000,000 |
| 19 Sep 2005 | INR | 431 | 445 | 425.15 | 438.9 | 438.9 | +9.8 (+2.28%) | 7,460,000 |
| 16 Sep 2005 | INR | 429.8 | 431 | 425 | 429.1 | 429.1 | +3.05 (+0.72%) | 2,760,000 |
| 15 Sep 2005 | INR | 428.9 | 431.9 | 424.15 | 426.05 | 426.05 | -0.55 (-0.13%) | 2,680,000 |
| 14 Sep 2005 | INR | 436.25 | 439.9 | 418.1 | 426.6 | 426.6 | -9.65 (-2.21%) | 5,080,000 |
| 13 Sep 2005 | INR | 435 | 438.4 | 431.5 | 436.25 | 436.25 | +1.15 (+0.26%) | 6,030,000 |
| 12 Sep 2005 | INR | 428.85 | 436 | 427.1 | 435.1 | 435.1 | +6.25 (+1.46%) | 4,800,000 |
| 9 Sep 2005 | INR | 419 | 432 | 417.1 | 428.85 | 428.85 | +8.9 (+2.12%) | 7,630,000 |
| 8 Sep 2005 | INR | 418.9 | 422.5 | 417.1 | 419.95 | 419.95 | +2.9 (+0.70%) | 3,730,000 |
| 6 Sep 2005 | INR | 412.5 | 418.9 | 408.4 | 417.05 | 417.05 | +7.65 (+1.87%) | 3,630,000 |
| 5 Sep 2005 | INR | 407 | 415 | 407 | 409.4 | 409.4 | +4 (+0.99%) | 1,980,000 |
| 2 Sep 2005 | INR | 401.05 | 407 | 398.1 | 405.4 | 405.4 | +4.95 (+1.24%) | 1,860,000 |
