| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 179.025 | 179.025 | 165.05 | 166.8 | 333.6 | -14.95 (-8.23%) | 55,452 |
| 26 Oct 2005 | INR | 188.5 | 189 | 181 | 181.75 | 363.5 | -5.8 (-3.09%) | 11,678 |
| 25 Oct 2005 | INR | 191.5 | 191.975 | 185.25 | 187.55 | 375.1 | -0.775 (-0.41%) | 9,402 |
| 24 Oct 2005 | INR | 189.85 | 195.5 | 187.05 | 188.325 | 376.65 | -0.475 (-0.25%) | 29,244 |
| 21 Oct 2005 | INR | 183.7 | 190.975 | 182.65 | 188.8 | 377.6 | +7.775 (+4.29%) | 51,428 |
| 20 Oct 2005 | INR | 184.75 | 187 | 175.025 | 181.025 | 362.05 | +0.45 (+0.25%) | 24,152 |
| 19 Oct 2005 | INR | 182.525 | 189.5 | 179 | 180.575 | 361.15 | -1.925 (-1.05%) | 50,051 |
| 18 Oct 2005 | INR | 190 | 192.375 | 182.5 | 182.5 | 365 | -5.8 (-3.08%) | 15,829 |
| 17 Oct 2005 | INR | 188.5 | 190 | 183.5 | 188.3 | 376.6 | +0.425 (+0.23%) | 28,813 |
| 14 Oct 2005 | INR | 193 | 196.5 | 185.625 | 187.875 | 375.75 | -5.125 (-2.66%) | 23,645 |
| 13 Oct 2005 | INR | 201 | 201 | 191.05 | 193 | 386 | -7.275 (-3.63%) | 24,984 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 200.275 | 400.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 200.5 | 204.5 | 192.75 | 200.275 | 400.55 | +2.6 (+1.32%) | 62,071 |
| 10 Oct 2005 | INR | 205.475 | 208.975 | 195 | 197.675 | 395.35 | -5.825 (-2.86%) | 52,112 |
| 7 Oct 2005 | INR | 205 | 212 | 199.55 | 203.5 | 407 | -2.8 (-1.36%) | 62,100 |
| 6 Oct 2005 | INR | 208.7 | 214.45 | 203.5 | 206.3 | 412.6 | -3.775 (-1.80%) | 72,798 |
| 5 Oct 2005 | INR | 217.5 | 226.125 | 208.25 | 210.075 | 420.15 | -7.45 (-3.42%) | 202,284 |
| 4 Oct 2005 | INR | 195.925 | 219.875 | 195.15 | 217.525 | 435.05 | +23.1 (+11.88%) | 323,832 |
| 3 Oct 2005 | INR | 198.45 | 198.8 | 191 | 194.425 | 388.85 | -2.625 (-1.33%) | 19,842 |
| 30 Sep 2005 | INR | 196.425 | 199.975 | 188.525 | 197.05 | 394.1 | +1.975 (+1.01%) | 46,629 |
| 29 Sep 2005 | INR | 192.525 | 201.5 | 192 | 195.075 | 390.15 | -4.35 (-2.18%) | 44,330 |
| 28 Sep 2005 | INR | 198.5 | 201.7 | 193.5 | 199.425 | 398.85 | +2.25 (+1.14%) | 79,994 |
| 27 Sep 2005 | INR | 191 | 206 | 189.5 | 197.175 | 394.35 | +10 (+5.34%) | 282,186 |
| 26 Sep 2005 | INR | 178.45 | 188.425 | 178 | 187.175 | 374.35 | +10.375 (+5.87%) | 56,095 |
| 23 Sep 2005 | INR | 185 | 189.1 | 170.025 | 176.8 | 353.6 | -3 (-1.67%) | 82,830 |
| 22 Sep 2005 | INR | 200.55 | 204.3 | 177.5 | 179.8 | 359.6 | -20.175 (-10.09%) | 138,066 |
| 21 Sep 2005 | INR | 198.7 | 204.5 | 177 | 199.975 | 399.95 | +2.4 (+1.21%) | 197,631 |
| 20 Sep 2005 | INR | 185.5 | 199.5 | 178.525 | 197.575 | 395.15 | +11.125 (+5.97%) | 185,315 |
| 19 Sep 2005 | INR | 185 | 186.45 | 177.55 | 186.45 | 372.9 | +5.85 (+3.24%) | 70,116 |
| 16 Sep 2005 | INR | 179.9 | 185.65 | 179 | 180.6 | 361.2 | +1.725 (+0.96%) | 83,144 |
