| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 455.5 | 475 | 422.6 | 474 | 47.4 | -2 (-0.42%) | 32,060 |
| 14 Oct 2005 | INR | 465 | 485 | 453 | 476 | 47.6 | +5.7 (+1.21%) | 39,860 |
| 13 Oct 2005 | INR | 464 | 473.3 | 460.1 | 470.3 | 47.03 | -3 (-0.63%) | 15,460 |
| 11 Oct 2005 | INR | 470.1 | 475 | 460 | 473.3 | 47.33 | -2.5 (-0.53%) | 12,240 |
| 10 Oct 2005 | INR | 474 | 485.9 | 470.1 | 475.8 | 47.58 | +9.3 (+1.99%) | 31,670 |
| 7 Oct 2005 | INR | 483 | 483 | 460 | 466.5 | 46.65 | -3.2 (-0.68%) | 32,050 |
| 6 Oct 2005 | INR | 480 | 483.8 | 466.5 | 469.7 | 46.97 | -13.4 (-2.77%) | 7,050 |
| 5 Oct 2005 | INR | 482.1 | 495 | 470 | 483.1 | 48.31 | -8.2 (-1.67%) | 44,380 |
| 4 Oct 2005 | INR | 490 | 495 | 482.1 | 491.3 | 49.13 | +1.3 (+0.27%) | 23,970 |
| 3 Oct 2005 | INR | 482 | 490.1 | 482 | 490 | 49 | +9 (+1.87%) | 59,500 |
| 30 Sep 2005 | INR | 466.7 | 483 | 466.5 | 481 | 48.1 | +0.9 (+0.19%) | 38,200 |
| 29 Sep 2005 | INR | 475 | 494.9 | 465 | 480.1 | 48.01 | -0.7 (-0.15%) | 79,640 |
| 28 Sep 2005 | INR | 471.3 | 492 | 471 | 480.8 | 48.08 | -9.2 (-1.88%) | 71,850 |
| 27 Sep 2005 | INR | 496 | 496 | 482.6 | 490 | 49 | -3.5 (-0.71%) | 14,610 |
| 26 Sep 2005 | INR | 460 | 495.5 | 460 | 493.5 | 49.35 | +33.4 (+7.26%) | 98,920 |
| 23 Sep 2005 | INR | 454 | 463 | 447 | 460.1 | 46.01 | +7.1 (+1.57%) | 32,210 |
| 22 Sep 2005 | INR | 470.1 | 476.9 | 450 | 453 | 45.3 | -28 (-5.82%) | 99,360 |
| 21 Sep 2005 | INR | 499.4 | 499.4 | 460 | 481 | 48.1 | -13.3 (-2.69%) | 47,240 |
| 20 Sep 2005 | INR | 510 | 510 | 490.1 | 494.3 | 49.43 | -23.8 (-4.59%) | 80,710 |
| 19 Sep 2005 | INR | 509.4 | 519.8 | 509.4 | 518.1 | 51.81 | +8.7 (+1.71%) | 49,890 |
| 16 Sep 2005 | INR | 490.1 | 512 | 490.1 | 509.4 | 50.94 | +6.6 (+1.31%) | 100,090 |
| 15 Sep 2005 | INR | 495 | 508 | 490 | 502.8 | 50.28 | +9.3 (+1.88%) | 52,060 |
| 14 Sep 2005 | INR | 490 | 496.9 | 483.3 | 493.5 | 49.35 | +3.2 (+0.65%) | 43,160 |
| 13 Sep 2005 | INR | 490 | 497.4 | 475.1 | 490.3 | 49.03 | -2.1 (-0.43%) | 57,020 |
| 12 Sep 2005 | INR | 481.1 | 498.5 | 481.1 | 492.4 | 49.24 | -0.7 (-0.14%) | 36,530 |
| 9 Sep 2005 | INR | 489 | 498.9 | 472 | 493.1 | 49.31 | +15.3 (+3.20%) | 110,960 |
| 8 Sep 2005 | INR | 490 | 490 | 474.1 | 477.8 | 47.78 | -6.1 (-1.26%) | 117,120 |
| 6 Sep 2005 | INR | 482.2 | 490 | 480 | 483.9 | 48.39 | -5.5 (-1.12%) | 130,040 |
| 5 Sep 2005 | INR | 497 | 500 | 481.3 | 489.4 | 48.94 | -7.3 (-1.47%) | 79,220 |
| 2 Sep 2005 | INR | 492.1 | 501 | 480.1 | 496.7 | 49.67 | -1.8 (-0.36%) | 81,320 |
