| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 780 | 789.9 | 770 | 770 | 770 | -5.8 (-0.75%) | 6,007 |
| 19 Oct 2005 | INR | 772 | 789.9 | 772 | 775.8 | 775.8 | -9.2 (-1.17%) | 3,702 |
| 18 Oct 2005 | INR | 791 | 803 | 781.45 | 785 | 785 | -5 (-0.63%) | 11,461 |
| 17 Oct 2005 | INR | 799 | 799 | 785.05 | 790 | 790 | -7.05 (-0.88%) | 3,733 |
| 14 Oct 2005 | INR | 813 | 814.95 | 795 | 797.05 | 797.05 | -16.15 (-1.99%) | 12,185 |
| 13 Oct 2005 | INR | 820 | 862 | 802 | 813.2 | 813.2 | +13.2 (+1.65%) | 22,684 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 800 | 800 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 810 | 810 | 796 | 800 | 800 | -7.1 (-0.88%) | 4,187 |
| 10 Oct 2005 | INR | 820 | 825 | 807 | 807.1 | 807.1 | -6.9 (-0.85%) | 1,993 |
| 7 Oct 2005 | INR | 820 | 830 | 813 | 814 | 814 | -6.05 (-0.74%) | 2,404 |
| 6 Oct 2005 | INR | 800 | 829 | 800 | 820.05 | 820.05 | -3.95 (-0.48%) | 4,336 |
| 5 Oct 2005 | INR | 845 | 845 | 824 | 824 | 824 | -20.6 (-2.44%) | 13,398 |
| 4 Oct 2005 | INR | 840.2 | 859 | 835.2 | 844.6 | 844.6 | +2.3 (+0.27%) | 35,958 |
| 3 Oct 2005 | INR | 808 | 875 | 808 | 842.3 | 842.3 | +25.75 (+3.15%) | 24,111 |
| 30 Sep 2005 | INR | 792.95 | 823 | 783 | 816.55 | 816.55 | +34.4 (+4.40%) | 10,007 |
| 29 Sep 2005 | INR | 798 | 809 | 780 | 782.15 | 782.15 | -19.05 (-2.38%) | 4,706 |
| 28 Sep 2005 | INR | 804 | 814 | 794.25 | 801.2 | 801.2 | -3 (-0.37%) | 14,814 |
| 27 Sep 2005 | INR | 830 | 835 | 801.05 | 804.2 | 804.2 | +8.35 (+1.05%) | 21,387 |
| 26 Sep 2005 | INR | 800 | 803.25 | 777.6 | 795.85 | 795.85 | +16.35 (+2.10%) | 25,280 |
| 23 Sep 2005 | INR | 773 | 789 | 770.25 | 779.5 | 779.5 | +4.5 (+0.58%) | 9,001 |
| 22 Sep 2005 | INR | 765 | 782.5 | 765 | 775 | 775 | 0.0 (0.0%) | 19,519 |
| 21 Sep 2005 | INR | 775 | 785 | 770 | 775 | 775 | -5.2 (-0.67%) | 13,782 |
| 20 Sep 2005 | INR | 755 | 784.5 | 755 | 780.2 | 780.2 | +0.1 (+0.01%) | 10,716 |
| 19 Sep 2005 | INR | 783.1 | 783.1 | 761.25 | 780.1 | 780.1 | -1.9 (-0.24%) | 8,156 |
| 16 Sep 2005 | INR | 777.1 | 783.9 | 777.1 | 782 | 782 | +2.1 (+0.27%) | 10,576 |
| 15 Sep 2005 | INR | 785 | 790 | 778.1 | 779.9 | 779.9 | -4.1 (-0.52%) | 20,379 |
| 14 Sep 2005 | INR | 802 | 802 | 783 | 784 | 784 | +0.65 (+0.08%) | 7,482 |
| 13 Sep 2005 | INR | 790 | 790 | 781.25 | 783.35 | 783.35 | -7.05 (-0.89%) | 5,637 |
| 12 Sep 2005 | INR | 793.1 | 797.9 | 785 | 790.4 | 790.4 | -2.1 (-0.26%) | 2,078 |
| 9 Sep 2005 | INR | 793.55 | 799 | 790 | 792.5 | 792.5 | -4.25 (-0.53%) | 2,480 |
