| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 734 | 754.95 | 715.5 | 715.5 | 715.5 | -16 (-2.19%) | 330 |
| 18 Oct 2005 | INR | 735 | 739.25 | 716.5 | 731.5 | 731.5 | +1.5 (+0.21%) | 440 |
| 17 Oct 2005 | INR | 715 | 730 | 695 | 730 | 730 | -10 (-1.35%) | 415 |
| 14 Oct 2005 | INR | 720.1 | 740 | 720 | 740 | 740 | +6.5 (+0.89%) | 676 |
| 13 Oct 2005 | INR | 739 | 740 | 733.5 | 733.5 | 733.5 | -3.8 (-0.52%) | 870 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 737.3 | 737.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 736 | 740 | 735.2 | 737.3 | 737.3 | -2.95 (-0.40%) | 789 |
| 10 Oct 2005 | INR | 747 | 747 | 737 | 740.25 | 740.25 | +3.25 (+0.44%) | 1,310 |
| 7 Oct 2005 | INR | 737 | 740 | 737 | 737 | 737 | -3.15 (-0.43%) | 645 |
| 6 Oct 2005 | INR | 737.5 | 745 | 737.5 | 740.15 | 740.15 | +0.85 (+0.11%) | 1,829 |
| 5 Oct 2005 | INR | 739.05 | 739.3 | 739.05 | 739.3 | 739.3 | +0.7 (+0.09%) | 535 |
| 4 Oct 2005 | INR | 747.8 | 747.95 | 735.85 | 738.6 | 738.6 | +2.6 (+0.35%) | 1,806 |
| 3 Oct 2005 | INR | 733.1 | 736 | 733.1 | 736 | 736 | +1 (+0.14%) | 205 |
| 30 Sep 2005 | INR | 730 | 745 | 730 | 735 | 735 | -1 (-0.14%) | 1,979 |
| 29 Sep 2005 | INR | 745 | 745 | 736 | 736 | 736 | +0.25 (+0.03%) | 367 |
| 28 Sep 2005 | INR | 744.9 | 744.9 | 735.25 | 735.75 | 735.75 | +0.75 (+0.10%) | 968 |
| 27 Sep 2005 | INR | 735 | 745 | 730.05 | 735 | 735 | -10 (-1.34%) | 1,117 |
| 26 Sep 2005 | INR | 737 | 745 | 733 | 745 | 745 | +12.7 (+1.73%) | 560 |
| 23 Sep 2005 | INR | 725.05 | 735 | 725.05 | 732.3 | 732.3 | +1.3 (+0.18%) | 1,006 |
| 22 Sep 2005 | INR | 726.1 | 736.05 | 726.1 | 731 | 731 | -4 (-0.54%) | 1,533 |
| 21 Sep 2005 | INR | 724.15 | 743.5 | 724.15 | 735 | 735 | 0.0 (0.0%) | 2,274 |
| 20 Sep 2005 | INR | 725 | 738 | 725 | 735 | 735 | 0.0 (0.0%) | 1,015 |
| 19 Sep 2005 | INR | 775 | 775 | 735 | 735 | 735 | -3.9 (-0.53%) | 1,395 |
| 16 Sep 2005 | INR | 800 | 800 | 735 | 738.9 | 738.9 | +2.9 (+0.39%) | 3,152 |
| 15 Sep 2005 | INR | 750 | 750 | 730 | 736 | 736 | +8 (+1.10%) | 2,995 |
| 14 Sep 2005 | INR | 749 | 749 | 710 | 728 | 728 | -2.05 (-0.28%) | 32,496 |
| 13 Sep 2005 | INR | 729 | 731 | 725 | 730.05 | 730.05 | +0.05 (+0.01%) | 715 |
| 12 Sep 2005 | INR | 717.05 | 730 | 717.05 | 730 | 730 | +0.1 (+0.01%) | 794 |
| 9 Sep 2005 | INR | 730 | 730 | 717.25 | 729.9 | 729.9 | +9.65 (+1.34%) | 1,906 |
| 8 Sep 2005 | INR | 720.1 | 725 | 720.1 | 720.25 | 720.25 | -1.9 (-0.26%) | 743 |
