| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 399 | 400 | 376.25 | 395.05 | 395.05 | +8.05 (+2.08%) | 2,453 |
| 19 Oct 2005 | INR | 381 | 391 | 376 | 387 | 387 | -3.1 (-0.79%) | 6,229 |
| 18 Oct 2005 | INR | 375.05 | 410 | 375.05 | 390.1 | 390.1 | -6.9 (-1.74%) | 2,820 |
| 17 Oct 2005 | INR | 401 | 405 | 391.5 | 397 | 397 | -10.75 (-2.64%) | 4,896 |
| 14 Oct 2005 | INR | 420 | 428.95 | 380 | 407.75 | 407.75 | -21.05 (-4.91%) | 8,480 |
| 13 Oct 2005 | INR | 441 | 441 | 425 | 428.8 | 428.8 | -2 (-0.46%) | 1,819 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 430.8 | 430.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 432 | 432 | 424.1 | 430.8 | 430.8 | -1.05 (-0.24%) | 410 |
| 10 Oct 2005 | INR | 410 | 435 | 410 | 431.85 | 431.85 | +14.85 (+3.56%) | 3,200 |
| 7 Oct 2005 | INR | 425.1 | 431.8 | 416 | 417 | 417 | -11 (-2.57%) | 1,768 |
| 6 Oct 2005 | INR | 425 | 431.8 | 425 | 428 | 428 | -6.8 (-1.56%) | 2,844 |
| 5 Oct 2005 | INR | 440 | 445 | 432.5 | 434.8 | 434.8 | -3.2 (-0.73%) | 4,591 |
| 4 Oct 2005 | INR | 449.9 | 455 | 438 | 438 | 438 | -1.95 (-0.44%) | 16,356 |
| 3 Oct 2005 | INR | 405.6 | 450 | 405.6 | 439.95 | 439.95 | +40.25 (+10.07%) | 19,715 |
| 30 Sep 2005 | INR | 400 | 400.3 | 385 | 399.7 | 399.7 | -3.6 (-0.89%) | 1,839 |
| 29 Sep 2005 | INR | 407.55 | 407.55 | 398 | 403.3 | 403.3 | +3.25 (+0.81%) | 5,615 |
| 28 Sep 2005 | INR | 401.1 | 410 | 395.5 | 400.05 | 400.05 | +0.05 (+0.01%) | 5,373 |
| 27 Sep 2005 | INR | 392.15 | 409 | 390 | 400 | 400 | -5.05 (-1.25%) | 5,402 |
| 26 Sep 2005 | INR | 399.9 | 407 | 390 | 405.05 | 405.05 | +6.25 (+1.57%) | 4,368 |
| 23 Sep 2005 | INR | 381 | 399 | 370.6 | 398.8 | 398.8 | +14 (+3.64%) | 5,194 |
| 22 Sep 2005 | INR | 384.1 | 395 | 378 | 384.8 | 384.8 | -6.45 (-1.65%) | 10,026 |
| 21 Sep 2005 | INR | 392.25 | 399.95 | 380.05 | 391.25 | 391.25 | -4.2 (-1.06%) | 3,484 |
| 20 Sep 2005 | INR | 397 | 398 | 395 | 395.45 | 395.45 | -4.55 (-1.14%) | 3,558 |
| 19 Sep 2005 | INR | 399.9 | 405 | 397.55 | 400 | 400 | +8 (+2.04%) | 8,570 |
| 16 Sep 2005 | INR | 390.25 | 398.95 | 390.25 | 392 | 392 | +2 (+0.51%) | 5,209 |
| 15 Sep 2005 | INR | 390.2 | 401 | 390 | 390 | 390 | -0.15 (-0.04%) | 3,363 |
| 14 Sep 2005 | INR | 394 | 394 | 390 | 390.15 | 390.15 | -3.5 (-0.89%) | 4,216 |
| 13 Sep 2005 | INR | 393 | 398 | 390 | 393.65 | 393.65 | +3.65 (+0.94%) | 4,433 |
| 12 Sep 2005 | INR | 392 | 393 | 387 | 390 | 390 | -3 (-0.76%) | 6,424 |
| 9 Sep 2005 | INR | 395 | 396.65 | 389.1 | 393 | 393 | -1 (-0.25%) | 2,344 |
