| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 495 | 495 | 475.05 | 485 | 48.5 | -5 (-1.02%) | 238 |
| 20 Oct 2005 | INR | 501.05 | 507.9 | 451 | 490 | 49 | -5.1 (-1.03%) | 392 |
| 19 Oct 2005 | INR | 500 | 500.1 | 485.25 | 495.1 | 49.51 | -6.95 (-1.38%) | 4,005 |
| 18 Oct 2005 | INR | 510 | 514.95 | 500.05 | 502.05 | 50.205 | -4.95 (-0.98%) | 1,001 |
| 17 Oct 2005 | INR | 505 | 507 | 499.95 | 507 | 50.7 | -4 (-0.78%) | 740 |
| 14 Oct 2005 | INR | 528 | 530 | 510 | 511 | 51.1 | -26 (-4.84%) | 492 |
| 13 Oct 2005 | INR | 537 | 537 | 537 | 537 | 53.7 | -6.5 (-1.20%) | 2 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 543.5 | 54.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 544 | 544 | 530 | 543.5 | 54.35 | +5.5 (+1.02%) | 320 |
| 10 Oct 2005 | INR | 530 | 544 | 530 | 538 | 53.8 | -2.2 (-0.41%) | 200 |
| 7 Oct 2005 | INR | 565.8 | 565.8 | 540.15 | 540.2 | 54.02 | -24.8 (-4.39%) | 231 |
| 6 Oct 2005 | INR | 555 | 580 | 541.1 | 565 | 56.5 | +4 (+0.71%) | 816 |
| 5 Oct 2005 | INR | 540 | 589 | 535.9 | 561 | 56.1 | -3 (-0.53%) | 14,520 |
| 4 Oct 2005 | INR | 543 | 567.25 | 531 | 564 | 56.4 | +23.75 (+4.40%) | 2,187 |
| 3 Oct 2005 | INR | 548 | 561.75 | 540.25 | 540.25 | 54.025 | +5.25 (+0.98%) | 5,088 |
| 30 Sep 2005 | INR | 525.05 | 535 | 515 | 535 | 53.5 | -2.9 (-0.54%) | 1,040 |
| 29 Sep 2005 | INR | 560 | 560 | 530 | 537.9 | 53.79 | -4.65 (-0.86%) | 731 |
| 28 Sep 2005 | INR | 540 | 550 | 540 | 542.55 | 54.255 | -7.45 (-1.35%) | 141 |
| 27 Sep 2005 | INR | 556 | 556 | 535 | 550 | 55 | +10 (+1.85%) | 682 |
| 26 Sep 2005 | INR | 540 | 551 | 520 | 540 | 54 | -13 (-2.35%) | 460 |
| 23 Sep 2005 | INR | 570 | 570 | 535.25 | 553 | 55.3 | -10.4 (-1.85%) | 6,334 |
| 22 Sep 2005 | INR | 575 | 575 | 563.4 | 563.4 | 56.34 | -29.6 (-4.99%) | 1,315 |
| 21 Sep 2005 | INR | 582 | 593 | 577.65 | 593 | 59.3 | -15.05 (-2.48%) | 1,365 |
| 20 Sep 2005 | INR | 630 | 631 | 608.05 | 608.05 | 60.805 | -35.95 (-5.58%) | 2,983 |
| 19 Sep 2005 | INR | 618.5 | 664.5 | 618.5 | 644 | 64.4 | +4 (+0.63%) | 261 |
| 16 Sep 2005 | INR | 630 | 650 | 625 | 640 | 64 | +12 (+1.91%) | 2,304 |
| 15 Sep 2005 | INR | 622.9 | 635 | 622 | 628 | 62.8 | +14.5 (+2.36%) | 915 |
| 14 Sep 2005 | INR | 611 | 637.4 | 606 | 613.5 | 61.35 | -2.4 (-0.39%) | 3,016 |
| 13 Sep 2005 | INR | 620 | 620 | 600.15 | 615.9 | 61.59 | +13.9 (+2.31%) | 669 |
| 12 Sep 2005 | INR | 611 | 616.3 | 602 | 602 | 60.2 | -7.5 (-1.23%) | 738 |
