| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 247 | 247.25 | 238.5 | 244.55 | 244.55 | -0.35 (-0.14%) | 114,668 |
| 20 Oct 2005 | INR | 243.45 | 250 | 234.15 | 244.9 | 244.9 | +4.95 (+2.06%) | 419,260 |
| 19 Oct 2005 | INR | 236.8 | 250 | 223 | 239.95 | 239.95 | +1.85 (+0.78%) | 555,758 |
| 18 Oct 2005 | INR | 257.6 | 259.7 | 233.25 | 238.1 | 238.1 | -18.25 (-7.12%) | 131,807 |
| 17 Oct 2005 | INR | 272.5 | 272.5 | 254.2 | 256.35 | 256.35 | -12.7 (-4.72%) | 121,598 |
| 14 Oct 2005 | INR | 278 | 279 | 267 | 269.05 | 269.05 | -7.25 (-2.62%) | 274,293 |
| 13 Oct 2005 | INR | 285.7 | 289.5 | 274.05 | 276.3 | 276.3 | -4.35 (-1.55%) | 839,159 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 280.65 | 280.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 276 | 283 | 267.15 | 280.65 | 280.65 | +10.4 (+3.85%) | 185,498 |
| 10 Oct 2005 | INR | 288.9 | 288.9 | 268.1 | 270.25 | 270.25 | +0.85 (+0.32%) | 96,608 |
| 7 Oct 2005 | INR | 270 | 274.25 | 264.3 | 269.4 | 269.4 | +1.25 (+0.47%) | 122,569 |
| 6 Oct 2005 | INR | 269 | 271 | 264 | 268.15 | 268.15 | -2.9 (-1.07%) | 73,525 |
| 5 Oct 2005 | INR | 273 | 274.4 | 268.55 | 271.05 | 271.05 | -1.1 (-0.40%) | 102,218 |
| 4 Oct 2005 | INR | 275 | 278.9 | 270.55 | 272.15 | 272.15 | +2.6 (+0.96%) | 294,569 |
| 3 Oct 2005 | INR | 260.1 | 274 | 260.1 | 269.55 | 269.55 | +10.6 (+4.09%) | 84,945 |
| 30 Sep 2005 | INR | 261.9 | 265.5 | 251.05 | 258.95 | 258.95 | -2.3 (-0.88%) | 102,990 |
| 29 Sep 2005 | INR | 254.45 | 266.75 | 254.05 | 261.25 | 261.25 | +8.1 (+3.20%) | 174,300 |
| 28 Sep 2005 | INR | 231.05 | 254.8 | 231.05 | 253.15 | 253.15 | +9.15 (+3.75%) | 98,947 |
| 27 Sep 2005 | INR | 241.95 | 246 | 237 | 244 | 244 | +5.95 (+2.50%) | 45,073 |
| 26 Sep 2005 | INR | 242 | 242 | 233.15 | 238.05 | 238.05 | +3 (+1.28%) | 41,082 |
| 23 Sep 2005 | INR | 228 | 239.6 | 220 | 235.05 | 235.05 | +5.55 (+2.42%) | 67,111 |
| 22 Sep 2005 | INR | 248.95 | 248.95 | 226 | 229.5 | 229.5 | -10.5 (-4.38%) | 49,505 |
| 21 Sep 2005 | INR | 249 | 253.95 | 225 | 240 | 240 | -7.55 (-3.05%) | 18,416 |
| 20 Sep 2005 | INR | 242 | 248.9 | 241.2 | 247.55 | 247.55 | +1.8 (+0.73%) | 57,092 |
| 19 Sep 2005 | INR | 256.95 | 256.95 | 245 | 245.75 | 245.75 | -2.25 (-0.91%) | 19,452 |
| 16 Sep 2005 | INR | 254.8 | 255 | 246.1 | 248 | 248 | -2.85 (-1.14%) | 25,032 |
| 15 Sep 2005 | INR | 248.8 | 253.2 | 245 | 250.85 | 250.85 | -117.9 (-31.97%) | 56,079 |
| 14 Sep 2005 | INR | 374.95 | 374.95 | 365 | 368.75 | 368.75 | -1.45 (-0.39%) | 16,388 |
| 13 Sep 2005 | INR | 373.25 | 374.75 | 368.1 | 370.2 | 370.2 | -0.35 (-0.09%) | 24,946 |
| 12 Sep 2005 | INR | 373 | 373 | 365.55 | 370.55 | 370.55 | +5.6 (+1.53%) | 27,645 |
