| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 509 | 532.95 | 493.35 | 505.8 | 505.8 | -14.2 (-2.73%) | 14,952 |
| 19 Oct 2005 | INR | 521.1 | 534.9 | 508.55 | 520 | 520 | -10.05 (-1.90%) | 5,592 |
| 18 Oct 2005 | INR | 555 | 555 | 530.05 | 530.05 | 530.05 | -15 (-2.75%) | 9,662 |
| 17 Oct 2005 | INR | 554.7 | 558 | 540 | 545.05 | 545.05 | -4.95 (-0.90%) | 16,995 |
| 14 Oct 2005 | INR | 550 | 567 | 540 | 550 | 550 | -13.75 (-2.44%) | 27,509 |
| 13 Oct 2005 | INR | 579.5 | 584.9 | 560 | 563.75 | 563.75 | -11.25 (-1.96%) | 4,513 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 575 | 575 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 598 | 598 | 568.75 | 575 | 575 | -23.65 (-3.95%) | 17,533 |
| 10 Oct 2005 | INR | 595 | 620 | 589 | 598.65 | 598.65 | +7.45 (+1.26%) | 14,898 |
| 7 Oct 2005 | INR | 567 | 597.95 | 567 | 591.2 | 591.2 | +16.2 (+2.82%) | 13,521 |
| 6 Oct 2005 | INR | 582 | 594 | 575 | 575 | 575 | -20 (-3.36%) | 2,122 |
| 5 Oct 2005 | INR | 586 | 600 | 582.1 | 595 | 595 | +4 (+0.68%) | 4,664 |
| 4 Oct 2005 | INR | 598 | 607 | 576 | 591 | 591 | +0.7 (+0.12%) | 18,897 |
| 3 Oct 2005 | INR | 563 | 590.3 | 556 | 590.3 | 590.3 | +26.3 (+4.66%) | 10,719 |
| 30 Sep 2005 | INR | 550 | 576.9 | 550 | 564 | 564 | +9.2 (+1.66%) | 10,671 |
| 29 Sep 2005 | INR | 573 | 583.4 | 547.05 | 554.8 | 554.8 | -15.25 (-2.68%) | 9,293 |
| 28 Sep 2005 | INR | 588.7 | 598 | 570 | 570.05 | 570.05 | -5 (-0.87%) | 7,041 |
| 27 Sep 2005 | INR | 550 | 575.05 | 540 | 575.05 | 575.05 | +29.05 (+5.32%) | 12,308 |
| 26 Sep 2005 | INR | 543 | 557.9 | 543 | 546 | 546 | +9 (+1.68%) | 8,654 |
| 23 Sep 2005 | INR | 535 | 550 | 511.1 | 537 | 537 | +1.3 (+0.24%) | 24,656 |
| 22 Sep 2005 | INR | 560 | 568.7 | 535.7 | 535.7 | 535.7 | -28.15 (-4.99%) | 18,865 |
| 21 Sep 2005 | INR | 565 | 589.7 | 555 | 563.85 | 563.85 | -13.95 (-2.41%) | 23,118 |
| 20 Sep 2005 | INR | 586.1 | 605 | 577.8 | 577.8 | 577.8 | -30.4 (-5.00%) | 9,973 |
| 19 Sep 2005 | INR | 619.9 | 620 | 590 | 608.2 | 608.2 | -7 (-1.14%) | 16,081 |
| 16 Sep 2005 | INR | 601.7 | 619.9 | 595.1 | 615.2 | 615.2 | +20.2 (+3.39%) | 17,808 |
| 15 Sep 2005 | INR | 615.05 | 615.05 | 595 | 595 | 595 | -12.3 (-2.03%) | 12,838 |
| 14 Sep 2005 | INR | 598.5 | 615 | 582.3 | 607.3 | 607.3 | +11.35 (+1.90%) | 37,455 |
| 13 Sep 2005 | INR | 617.8 | 617.8 | 585.05 | 595.95 | 595.95 | +7.55 (+1.28%) | 29,432 |
| 12 Sep 2005 | INR | 569.7 | 588.4 | 555 | 588.4 | 588.4 | +28 (+5.00%) | 11,860 |
| 9 Sep 2005 | INR | 560 | 570 | 550 | 560.4 | 560.4 | -13.6 (-2.37%) | 18,865 |
