| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 120 | 128 | 112.25 | 118.9 | 118.9 | +1.75 (+1.49%) | 30,437 |
| 19 Oct 2005 | INR | 130.1 | 130.1 | 115 | 117.15 | 117.15 | -15.35 (-11.58%) | 57,256 |
| 18 Oct 2005 | INR | 142 | 142.35 | 132 | 132.5 | 132.5 | -8.5 (-6.03%) | 11,234 |
| 17 Oct 2005 | INR | 142.95 | 143 | 136.5 | 141 | 141 | -0.25 (-0.18%) | 18,936 |
| 14 Oct 2005 | INR | 149 | 149 | 140.6 | 141.25 | 141.25 | -5.65 (-3.85%) | 13,564 |
| 13 Oct 2005 | INR | 150.1 | 151.45 | 146 | 146.9 | 146.9 | -4.95 (-3.26%) | 9,827 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 151.85 | 151.85 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 151 | 152.3 | 146.2 | 151.85 | 151.85 | +1.85 (+1.23%) | 15,661 |
| 10 Oct 2005 | INR | 151.4 | 152.45 | 147.75 | 150 | 150 | -0.5 (-0.33%) | 11,962 |
| 7 Oct 2005 | INR | 155.8 | 156.9 | 149.6 | 150.5 | 150.5 | -3.75 (-2.43%) | 14,416 |
| 6 Oct 2005 | INR | 150 | 156 | 148.1 | 154.25 | 154.25 | +2.6 (+1.71%) | 12,422 |
| 5 Oct 2005 | INR | 158 | 159.6 | 150.8 | 151.65 | 151.65 | -4.65 (-2.98%) | 15,922 |
| 4 Oct 2005 | INR | 158.1 | 159.9 | 154.1 | 156.3 | 156.3 | +0.3 (+0.19%) | 21,292 |
| 3 Oct 2005 | INR | 156 | 157.75 | 150.05 | 156 | 156 | +3.7 (+2.43%) | 26,467 |
| 30 Sep 2005 | INR | 153.95 | 155 | 146 | 152.3 | 152.3 | -1.55 (-1.01%) | 45,446 |
| 29 Sep 2005 | INR | 160.95 | 161 | 153 | 153.85 | 153.85 | -5.95 (-3.72%) | 61,007 |
| 28 Sep 2005 | INR | 159 | 166 | 156.5 | 159.8 | 159.8 | +2.75 (+1.75%) | 78,992 |
| 27 Sep 2005 | INR | 162 | 162 | 156.1 | 157.05 | 157.05 | +0.85 (+0.54%) | 65,346 |
| 26 Sep 2005 | INR | 154.85 | 159 | 152.6 | 156.2 | 156.2 | +3.8 (+2.49%) | 21,108 |
| 23 Sep 2005 | INR | 163.95 | 165 | 151.35 | 152.4 | 152.4 | -7.1 (-4.45%) | 37,293 |
| 22 Sep 2005 | INR | 162.5 | 165.5 | 152 | 159.5 | 159.5 | -7.85 (-4.69%) | 81,386 |
| 21 Sep 2005 | INR | 171.05 | 171.05 | 155 | 167.35 | 167.35 | -4.05 (-2.36%) | 44,092 |
| 20 Sep 2005 | INR | 171.2 | 174.5 | 169.05 | 171.4 | 171.4 | -1.4 (-0.81%) | 56,976 |
| 19 Sep 2005 | INR | 173.9 | 177.45 | 172.05 | 172.8 | 172.8 | +0.5 (+0.29%) | 47,750 |
| 16 Sep 2005 | INR | 173.5 | 176.5 | 171.6 | 172.3 | 172.3 | +0.65 (+0.38%) | 58,866 |
| 15 Sep 2005 | INR | 167.4 | 175.95 | 167 | 171.65 | 171.65 | +5.05 (+3.03%) | 54,133 |
| 14 Sep 2005 | INR | 167.85 | 170.5 | 165 | 166.6 | 166.6 | -0.25 (-0.15%) | 35,162 |
| 13 Sep 2005 | INR | 169.6 | 171.95 | 166 | 166.85 | 166.85 | -1.6 (-0.95%) | 34,283 |
| 12 Sep 2005 | INR | 172.5 | 172.5 | 168 | 168.45 | 168.45 | -3.4 (-1.98%) | 38,265 |
| 9 Sep 2005 | INR | 176 | 176.7 | 170 | 171.85 | 171.85 | -3.25 (-1.86%) | 23,482 |
