| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 380.05 | 403 | 380.05 | 398.95 | 79.79 | +9.15 (+2.35%) | 12,410 |
| 20 Oct 2005 | INR | 415 | 416 | 387.6 | 389.8 | 77.96 | -30.15 (-7.18%) | 69,845 |
| 19 Oct 2005 | INR | 400 | 420 | 400 | 419.95 | 83.99 | +12.95 (+3.18%) | 21,610 |
| 18 Oct 2005 | INR | 405 | 411 | 401 | 407 | 81.4 | +4 (+0.99%) | 11,435 |
| 17 Oct 2005 | INR | 407 | 409.95 | 394.05 | 403 | 80.6 | -2 (-0.49%) | 8,520 |
| 14 Oct 2005 | INR | 401.05 | 408.95 | 395 | 405 | 81 | +1.3 (+0.32%) | 18,410 |
| 13 Oct 2005 | INR | 408.9 | 408.9 | 402 | 403.7 | 80.74 | +0.15 (+0.04%) | 12,560 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 403.55 | 80.71 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 410 | 410 | 400 | 403.55 | 80.71 | -6.45 (-1.57%) | 18,130 |
| 10 Oct 2005 | INR | 405 | 414 | 401 | 410 | 82 | +0.7 (+0.17%) | 28,290 |
| 7 Oct 2005 | INR | 424.7 | 424.7 | 401 | 409.3 | 81.86 | +0.6 (+0.15%) | 26,930 |
| 6 Oct 2005 | INR | 401.65 | 419 | 400 | 408.7 | 81.74 | +5.7 (+1.41%) | 11,650 |
| 5 Oct 2005 | INR | 380 | 404 | 380 | 403 | 80.6 | +3 (+0.75%) | 15,475 |
| 4 Oct 2005 | INR | 398 | 405 | 398 | 400 | 80 | 0.0 (0.0%) | 11,865 |
| 3 Oct 2005 | INR | 400 | 402.25 | 398 | 400 | 80 | 0.0 (0.0%) | 13,710 |
| 30 Sep 2005 | INR | 385 | 401 | 385 | 400 | 80 | +1 (+0.25%) | 17,045 |
| 29 Sep 2005 | INR | 393.75 | 399 | 393.75 | 399 | 79.8 | +7.05 (+1.80%) | 53,205 |
| 28 Sep 2005 | INR | 374.05 | 391.95 | 374.05 | 391.95 | 78.39 | -0.05 (-0.01%) | 9,550 |
| 27 Sep 2005 | INR | 385 | 395 | 380.1 | 392 | 78.4 | +15.3 (+4.06%) | 8,280 |
| 26 Sep 2005 | INR | 371 | 389 | 343 | 376.7 | 75.34 | +6.7 (+1.81%) | 2,965 |
| 23 Sep 2005 | INR | 387.25 | 387.25 | 360 | 370 | 74 | -14.1 (-3.67%) | 9,940 |
| 22 Sep 2005 | INR | 390 | 390 | 381.25 | 384.1 | 76.82 | -10.9 (-2.76%) | 18,060 |
| 21 Sep 2005 | INR | 385 | 399 | 385 | 395 | 79 | +5 (+1.28%) | 23,670 |
| 20 Sep 2005 | INR | 395 | 397 | 385.7 | 390 | 78 | -10 (-2.50%) | 10,140 |
| 19 Sep 2005 | INR | 387 | 405 | 359.4 | 400 | 80 | +11.5 (+2.96%) | 24,505 |
| 16 Sep 2005 | INR | 385.25 | 400 | 381.1 | 388.5 | 77.7 | -13.5 (-3.36%) | 14,090 |
| 15 Sep 2005 | INR | 395 | 402.5 | 393.8 | 402 | 80.4 | +2 (+0.50%) | 23,150 |
| 14 Sep 2005 | INR | 365 | 403 | 365 | 400 | 80 | +9.5 (+2.43%) | 50,540 |
| 13 Sep 2005 | INR | 384.1 | 392 | 384.1 | 390.5 | 78.1 | 0.0 (0.0%) | 12,060 |
| 12 Sep 2005 | INR | 385 | 395 | 385 | 390.5 | 78.1 | +5.5 (+1.43%) | 27,140 |
