| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 785 | 790 | 740 | 751.5 | 75.15 | -43.2 (-5.44%) | 1,365 |
| 18 Oct 2005 | INR | 751 | 820 | 751 | 794.7 | 79.47 | -6.3 (-0.79%) | 566 |
| 17 Oct 2005 | INR | 800 | 820 | 800 | 801 | 80.1 | -26.35 (-3.18%) | 751 |
| 14 Oct 2005 | INR | 787 | 839 | 787 | 827.35 | 82.735 | -32.65 (-3.80%) | 682 |
| 13 Oct 2005 | INR | 870 | 870 | 856 | 860 | 86 | -15 (-1.71%) | 455 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 875 | 87.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 861 | 880 | 855 | 875 | 87.5 | -5 (-0.57%) | 458 |
| 10 Oct 2005 | INR | 888 | 888 | 875.4 | 880 | 88 | -10 (-1.12%) | 588 |
| 7 Oct 2005 | INR | 899.95 | 910 | 860 | 890 | 89 | +1.05 (+0.12%) | 975 |
| 6 Oct 2005 | INR | 891 | 910 | 888.05 | 888.95 | 88.895 | -17.05 (-1.88%) | 1,081 |
| 5 Oct 2005 | INR | 897 | 914 | 892 | 906 | 90.6 | +3.2 (+0.35%) | 720 |
| 4 Oct 2005 | INR | 900 | 920 | 888 | 902.8 | 90.28 | +2.7 (+0.30%) | 1,592 |
| 3 Oct 2005 | INR | 900 | 917 | 900 | 900.1 | 90.01 | +1.9 (+0.21%) | 815 |
| 30 Sep 2005 | INR | 930 | 930 | 860.15 | 898.2 | 89.82 | -26.9 (-2.91%) | 1,484 |
| 29 Sep 2005 | INR | 955.05 | 964.95 | 925.1 | 925.1 | 92.51 | -27.35 (-2.87%) | 1,067 |
| 28 Sep 2005 | INR | 964.95 | 976 | 935 | 952.45 | 95.245 | +17.45 (+1.87%) | 1,351 |
| 27 Sep 2005 | INR | 950 | 995 | 932 | 935 | 93.5 | +4.9 (+0.53%) | 1,825 |
| 26 Sep 2005 | INR | 850 | 935 | 850 | 930.1 | 93.01 | +79.4 (+9.33%) | 2,421 |
| 23 Sep 2005 | INR | 910 | 934 | 812.25 | 850.7 | 85.07 | -48.05 (-5.35%) | 3,942 |
| 22 Sep 2005 | INR | 915 | 980 | 898.75 | 898.75 | 89.875 | -99.85 (-10.00%) | 2,851 |
| 21 Sep 2005 | INR | 1,013 | 1,049 | 946.85 | 998.6 | 99.86 | -53.4 (-5.08%) | 3,242 |
| 20 Sep 2005 | INR | 1,105 | 1,125 | 1,040.05 | 1,052 | 105.2 | -50.9 (-4.62%) | 2,297 |
| 19 Sep 2005 | INR | 1,099 | 1,111 | 1,080 | 1,102.9 | 110.29 | +24.75 (+2.30%) | 3,138 |
| 16 Sep 2005 | INR | 1,055 | 1,105 | 1,055 | 1,078.15 | 107.815 | +23.65 (+2.24%) | 3,346 |
| 15 Sep 2005 | INR | 1,042.35 | 1,077.95 | 1,042.35 | 1,054.5 | 105.45 | +12.15 (+1.17%) | 1,466 |
| 14 Sep 2005 | INR | 1,030 | 1,100 | 1,030 | 1,042.35 | 104.235 | +29.35 (+2.90%) | 2,724 |
| 13 Sep 2005 | INR | 1,025.05 | 1,037.95 | 1,010 | 1,013 | 101.3 | -16.9 (-1.64%) | 1,373 |
| 12 Sep 2005 | INR | 1,025 | 1,048.95 | 1,010.05 | 1,029.9 | 102.99 | -9.1 (-0.88%) | 1,808 |
| 9 Sep 2005 | INR | 1,079.9 | 1,079.9 | 1,020 | 1,039 | 103.9 | -20.3 (-1.92%) | 1,002 |
| 8 Sep 2005 | INR | 1,074 | 1,074 | 1,040.05 | 1,059.3 | 105.93 | +29.3 (+2.84%) | 2,162 |
