| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 196 | 200 | 191.9 | 195.2 | 26.0267 | +3.1 (+1.61%) | 109,222 |
| 17 Oct 2005 | INR | 194.95 | 196 | 190.1 | 192.1 | 25.6133 | -2.85 (-1.46%) | 22,216 |
| 14 Oct 2005 | INR | 190 | 195 | 180 | 194.95 | 25.9933 | +1.3 (+0.67%) | 81,237 |
| 13 Oct 2005 | INR | 195 | 198.5 | 192 | 193.65 | 25.82 | -1.35 (-0.69%) | 54,317 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 195 | 26 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 195.1 | 198 | 189.15 | 195 | 26 | -4 (-2.01%) | 224,232 |
| 10 Oct 2005 | INR | 205.95 | 209 | 193 | 199 | 26.5333 | -5.25 (-2.57%) | 56,555 |
| 7 Oct 2005 | INR | 213 | 217.1 | 202.05 | 204.25 | 27.2333 | -5 (-2.39%) | 104,593 |
| 6 Oct 2005 | INR | 219.4 | 224.4 | 208.3 | 209.25 | 27.9 | -11.2 (-5.08%) | 325,646 |
| 5 Oct 2005 | INR | 219 | 242.5 | 215 | 220.45 | 29.3933 | +5.6 (+2.61%) | 577,884 |
| 4 Oct 2005 | INR | 211 | 218 | 211 | 214.85 | 28.6467 | +3.8 (+1.80%) | 102,905 |
| 3 Oct 2005 | INR | 207 | 212 | 207 | 211.05 | 28.14 | +1.8 (+0.86%) | 129,690 |
| 30 Sep 2005 | INR | 210 | 210 | 207.1 | 209.25 | 27.9 | -2.55 (-1.20%) | 58,517 |
| 29 Sep 2005 | INR | 218 | 218 | 205.1 | 211.8 | 28.24 | -5.3 (-2.44%) | 143,295 |
| 28 Sep 2005 | INR | 216.85 | 220 | 216 | 217.1 | 28.9467 | +1.3 (+0.60%) | 183,979 |
| 27 Sep 2005 | INR | 200 | 222 | 200 | 215.8 | 28.7733 | -770.7 (-78.12%) | 265,518 |
| 26 Sep 2005 | INR | 0 | 0 | 0 | 986.5 | 131.5333 | +26.5 (+2.76%) | 0 |
| 23 Sep 2005 | INR | 940 | 980 | 916.25 | 960 | 128 | +48.7 (+5.34%) | 39,370 |
| 22 Sep 2005 | INR | 969.95 | 973.9 | 891 | 911.3 | 121.5067 | -51.6 (-5.36%) | 24,475 |
| 21 Sep 2005 | INR | 965 | 971.7 | 950 | 962.9 | 128.3867 | -2.3 (-0.24%) | 79,520 |
| 20 Sep 2005 | INR | 955 | 970 | 952 | 965.2 | 128.6933 | +10.1 (+1.06%) | 47,190 |
| 19 Sep 2005 | INR | 965.1 | 974 | 952.25 | 955.1 | 127.3467 | -6.9 (-0.72%) | 301,985 |
| 16 Sep 2005 | INR | 970 | 970 | 957.25 | 962 | 128.2667 | -3.9 (-0.40%) | 9,705 |
| 15 Sep 2005 | INR | 973.7 | 973.7 | 961 | 965.9 | 128.7867 | +1.5 (+0.16%) | 9,035 |
| 14 Sep 2005 | INR | 960 | 980 | 960 | 964.4 | 128.5867 | -8.3 (-0.85%) | 9,960 |
| 13 Sep 2005 | INR | 981 | 985 | 960 | 972.7 | 129.6933 | -8.6 (-0.88%) | 16,715 |
| 12 Sep 2005 | INR | 995 | 995 | 976 | 981.3 | 130.84 | +1.4 (+0.14%) | 73,530 |
| 9 Sep 2005 | INR | 962 | 982.9 | 962 | 979.9 | 130.6533 | +7.75 (+0.80%) | 399,395 |
| 8 Sep 2005 | INR | 971 | 980.75 | 960.05 | 972.15 | 129.62 | -7.85 (-0.80%) | 200,020 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 980 | 130.6667 | 0.0 (0.0%) | 0 |
