| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 174.5 | 178 | 158.1 | 161.3 | 161.3 | -6.65 (-3.96%) | 10,554 |
| 19 Oct 2005 | INR | 180 | 180 | 166.6 | 167.95 | 167.95 | -14.05 (-7.72%) | 12,095 |
| 18 Oct 2005 | INR | 188.7 | 192 | 182 | 182 | 182 | -2.95 (-1.60%) | 3,986 |
| 17 Oct 2005 | INR | 188 | 190 | 182 | 184.95 | 184.95 | -3.85 (-2.04%) | 4,482 |
| 14 Oct 2005 | INR | 196 | 196 | 186.45 | 188.8 | 188.8 | -7.2 (-3.67%) | 3,938 |
| 13 Oct 2005 | INR | 190 | 199.75 | 190 | 196 | 196 | -0.35 (-0.18%) | 2,085 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 196.35 | 196.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 197 | 197.95 | 193.5 | 196.35 | 196.35 | -0.75 (-0.38%) | 2,317 |
| 10 Oct 2005 | INR | 203.5 | 203.5 | 196 | 197.1 | 197.1 | +2 (+1.03%) | 2,745 |
| 7 Oct 2005 | INR | 201.7 | 206 | 195.1 | 195.1 | 195.1 | -6.45 (-3.20%) | 11,701 |
| 6 Oct 2005 | INR | 205 | 209 | 199.5 | 201.55 | 201.55 | -5.5 (-2.66%) | 10,730 |
| 5 Oct 2005 | INR | 208 | 212.5 | 206 | 207.05 | 207.05 | -1.2 (-0.58%) | 10,673 |
| 4 Oct 2005 | INR | 210 | 214 | 208.05 | 208.25 | 208.25 | -1.85 (-0.88%) | 12,265 |
| 3 Oct 2005 | INR | 212 | 214.9 | 208.7 | 210.1 | 210.1 | -2.35 (-1.11%) | 28,700 |
| 30 Sep 2005 | INR | 225 | 226.5 | 208 | 212.45 | 212.45 | -10.95 (-4.90%) | 57,804 |
| 29 Sep 2005 | INR | 205 | 225.9 | 204.5 | 223.4 | 223.4 | +18.65 (+9.11%) | 143,422 |
| 28 Sep 2005 | INR | 212 | 212 | 203 | 204.75 | 204.75 | -4.6 (-2.20%) | 7,003 |
| 27 Sep 2005 | INR | 204.3 | 212.4 | 202.55 | 209.35 | 209.35 | +5.8 (+2.85%) | 29,716 |
| 26 Sep 2005 | INR | 193.7 | 207.5 | 193.7 | 203.55 | 203.55 | +14.65 (+7.76%) | 26,775 |
| 23 Sep 2005 | INR | 191.7 | 192 | 179.3 | 188.9 | 188.9 | +1.5 (+0.80%) | 10,846 |
| 22 Sep 2005 | INR | 202 | 204 | 185.05 | 187.4 | 187.4 | -13.4 (-6.67%) | 48,722 |
| 21 Sep 2005 | INR | 208.35 | 208.35 | 195 | 200.8 | 200.8 | -8.9 (-4.24%) | 26,544 |
| 20 Sep 2005 | INR | 216 | 219 | 208 | 209.7 | 209.7 | -5.35 (-2.49%) | 39,939 |
| 19 Sep 2005 | INR | 209.7 | 221.65 | 209 | 215.05 | 215.05 | +10.05 (+4.90%) | 41,830 |
| 16 Sep 2005 | INR | 210 | 210.25 | 200 | 205 | 205 | -2.35 (-1.13%) | 37,351 |
| 15 Sep 2005 | INR | 210.5 | 211.7 | 207 | 207.35 | 207.35 | -2.5 (-1.19%) | 27,145 |
| 14 Sep 2005 | INR | 213.7 | 214 | 208.25 | 209.85 | 209.85 | -1.4 (-0.66%) | 41,876 |
| 13 Sep 2005 | INR | 212.4 | 214.9 | 210 | 211.25 | 211.25 | +0.65 (+0.31%) | 36,535 |
| 12 Sep 2005 | INR | 201 | 212 | 201 | 210.6 | 210.6 | +6.6 (+3.24%) | 38,972 |
| 9 Sep 2005 | INR | 215.4 | 215.4 | 200 | 204 | 204 | -10 (-4.67%) | 42,734 |
