| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 205 | 207.5 | 196.25 | 197.5 | 197.5 | -7.95 (-3.87%) | 289,640 |
| 13 Oct 2005 | INR | 210.5 | 210.5 | 204 | 205.45 | 205.45 | -3.4 (-1.63%) | 197,069 |
| 11 Oct 2005 | INR | 214.9 | 215.7 | 207.1 | 208.85 | 208.85 | -3.8 (-1.79%) | 216,895 |
| 10 Oct 2005 | INR | 215 | 216.75 | 209 | 212.65 | 212.65 | -0.95 (-0.44%) | 394,372 |
| 7 Oct 2005 | INR | 214.5 | 222 | 211 | 213.6 | 213.6 | +0.75 (+0.35%) | 956,586 |
| 6 Oct 2005 | INR | 210.65 | 220.8 | 205 | 212.85 | 212.85 | +1.8 (+0.85%) | 1,088,240 |
| 5 Oct 2005 | INR | 209 | 213.65 | 205.05 | 211.05 | 211.05 | +1.75 (+0.84%) | 488,440 |
| 4 Oct 2005 | INR | 211.5 | 213.9 | 207 | 209.3 | 209.3 | -0.85 (-0.40%) | 414,014 |
| 3 Oct 2005 | INR | 203.8 | 214.65 | 203 | 210.15 | 210.15 | +8.65 (+4.29%) | 953,023 |
| 30 Sep 2005 | INR | 210 | 210 | 194.55 | 201.5 | 201.5 | -6.65 (-3.19%) | 811,726 |
| 29 Sep 2005 | INR | 206 | 214.8 | 204.9 | 208.15 | 208.15 | +3.85 (+1.88%) | 954,929 |
| 28 Sep 2005 | INR | 231.3 | 231.3 | 200.15 | 204.3 | 204.3 | -26.1 (-11.33%) | 1,849,504 |
| 27 Sep 2005 | INR | 226 | 237.8 | 220.05 | 230.4 | 230.4 | +4.45 (+1.97%) | 1,107,775 |
| 26 Sep 2005 | INR | 202.95 | 229 | 202.25 | 225.95 | 225.95 | +25 (+12.44%) | 1,366,447 |
| 23 Sep 2005 | INR | 205.8 | 211 | 196.5 | 200.95 | 200.95 | -1.5 (-0.74%) | 691,307 |
| 22 Sep 2005 | INR | 224.1 | 224.7 | 198.8 | 202.45 | 202.45 | -20.95 (-9.38%) | 522,738 |
| 21 Sep 2005 | INR | 231 | 236.5 | 205 | 223.4 | 223.4 | -12.15 (-5.16%) | 785,821 |
| 20 Sep 2005 | INR | 239.7 | 242.95 | 234 | 235.55 | 235.55 | -3.55 (-1.48%) | 559,451 |
| 19 Sep 2005 | INR | 238.4 | 247.5 | 234 | 239.1 | 239.1 | +2.3 (+0.97%) | 868,450 |
| 16 Sep 2005 | INR | 239 | 240.85 | 236 | 236.8 | 236.8 | -1.95 (-0.82%) | 383,788 |
| 15 Sep 2005 | INR | 238.7 | 242 | 236.1 | 238.75 | 238.75 | +1.5 (+0.63%) | 608,901 |
| 14 Sep 2005 | INR | 246 | 247.9 | 233.1 | 237.25 | 237.25 | -8.75 (-3.56%) | 991,119 |
| 13 Sep 2005 | INR | 244 | 251 | 240.6 | 246 | 246 | +6.35 (+2.65%) | 2,372,117 |
| 12 Sep 2005 | INR | 248 | 253 | 235.1 | 239.65 | 239.65 | -4 (-1.64%) | 2,302,230 |
| 9 Sep 2005 | INR | 245 | 260.95 | 238.35 | 243.65 | 243.65 | -1.65 (-0.67%) | 3,570,683 |
| 8 Sep 2005 | INR | 280 | 280 | 241.5 | 245.3 | 245.3 | -45.9 (-15.76%) | 5,472,957 |
| 6 Sep 2005 | INR | 342 | 348 | 286.15 | 291.2 | 291.2 | -38.75 (-11.74%) | 3,104,110 |
| 5 Sep 2005 | INR | 310 | 340 | 310 | 329.95 | 329.95 | +19.45 (+6.26%) | 1,098,141 |
| 2 Sep 2005 | INR | 332 | 332.5 | 308 | 310.5 | 310.5 | -21.4 (-6.45%) | 773,422 |
| 1 Sep 2005 | INR | 334.3 | 357.7 | 313 | 331.9 | 331.9 | +2.1 (+0.64%) | 1,668,556 |
