| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 172.15 | 175 | 167.05 | 172.6 | 17.26 | +0.15 (+0.09%) | 16,080 |
| 20 Oct 2005 | INR | 174 | 180.8 | 170.25 | 172.45 | 17.245 | -0.55 (-0.32%) | 46,281 |
| 19 Oct 2005 | INR | 169 | 177 | 167 | 173 | 17.3 | +4.15 (+2.46%) | 46,917 |
| 18 Oct 2005 | INR | 169.7 | 172 | 166.5 | 168.85 | 16.885 | +5.75 (+3.53%) | 20,296 |
| 17 Oct 2005 | INR | 170 | 173 | 163 | 163.1 | 16.31 | -6.75 (-3.97%) | 25,797 |
| 14 Oct 2005 | INR | 181 | 181 | 168 | 169.85 | 16.985 | -7.55 (-4.26%) | 19,865 |
| 13 Oct 2005 | INR | 173 | 187.7 | 171.1 | 177.4 | 17.74 | +3.55 (+2.04%) | 37,051 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 173.85 | 17.385 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 176 | 176.5 | 168.2 | 173.85 | 17.385 | -0.15 (-0.09%) | 16,400 |
| 10 Oct 2005 | INR | 183 | 184 | 170 | 174 | 17.4 | -8.75 (-4.79%) | 16,936 |
| 7 Oct 2005 | INR | 183.55 | 187 | 181.25 | 182.75 | 18.275 | +1.45 (+0.80%) | 14,769 |
| 6 Oct 2005 | INR | 182 | 184 | 180 | 181.3 | 18.13 | -1.7 (-0.93%) | 21,577 |
| 5 Oct 2005 | INR | 192.5 | 192.5 | 183 | 183 | 18.3 | -6.7 (-3.53%) | 28,489 |
| 4 Oct 2005 | INR | 181.5 | 189.7 | 181.5 | 189.7 | 18.97 | +8.7 (+4.81%) | 91,208 |
| 3 Oct 2005 | INR | 179 | 182 | 178 | 181 | 18.1 | +3 (+1.69%) | 28,261 |
| 30 Sep 2005 | INR | 184 | 184 | 169.95 | 178 | 17.8 | -0.85 (-0.48%) | 48,599 |
| 29 Sep 2005 | INR | 185 | 185.8 | 177.2 | 178.85 | 17.885 | -3.85 (-2.11%) | 24,594 |
| 28 Sep 2005 | INR | 187.5 | 189.1 | 179.5 | 182.7 | 18.27 | -3.25 (-1.75%) | 39,387 |
| 27 Sep 2005 | INR | 191.45 | 194.8 | 185.1 | 185.95 | 18.595 | -4.85 (-2.54%) | 45,707 |
| 26 Sep 2005 | INR | 190 | 191.35 | 179.5 | 190.8 | 19.08 | +8.55 (+4.69%) | 45,361 |
| 23 Sep 2005 | INR | 184 | 191 | 175.8 | 182.25 | 18.225 | -2.75 (-1.49%) | 53,468 |
| 22 Sep 2005 | INR | 195 | 195 | 185 | 185 | 18.5 | -9.7 (-4.98%) | 90,548 |
| 21 Sep 2005 | INR | 206.9 | 206.9 | 187.2 | 194.7 | 19.47 | -2.35 (-1.19%) | 367,988 |
| 20 Sep 2005 | INR | 196 | 197.05 | 196 | 197.05 | 19.705 | +9.35 (+4.98%) | 26,772 |
| 19 Sep 2005 | INR | 182 | 187.7 | 181.5 | 187.7 | 18.77 | +8.9 (+4.98%) | 94,408 |
| 16 Sep 2005 | INR | 171 | 178.8 | 170 | 178.8 | 17.88 | +8.5 (+4.99%) | 81,852 |
| 15 Sep 2005 | INR | 170 | 173.9 | 167 | 170.3 | 17.03 | +3.25 (+1.95%) | 43,985 |
| 14 Sep 2005 | INR | 180 | 180 | 166.9 | 167.05 | 16.705 | -8.6 (-4.90%) | 40,739 |
| 13 Sep 2005 | INR | 165.3 | 175.65 | 165.3 | 175.65 | 17.565 | +8.35 (+4.99%) | 30,612 |
| 12 Sep 2005 | INR | 172.3 | 172.3 | 166.5 | 167.3 | 16.73 | -2.95 (-1.73%) | 22,100 |
