| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 623 | 623 | 566.45 | 570 | 114 | -30 (-5%) | 2,813 |
| 19 Oct 2005 | INR | 603 | 619 | 590 | 600 | 120 | -25 (-4%) | 3,028 |
| 18 Oct 2005 | INR | 647 | 647 | 615.7 | 625 | 125 | -5 (-0.79%) | 502 |
| 17 Oct 2005 | INR | 604.35 | 640 | 602 | 630 | 126 | +19 (+3.11%) | 2,277 |
| 14 Oct 2005 | INR | 625 | 635 | 609.65 | 611 | 122.2 | -15.25 (-2.44%) | 883 |
| 13 Oct 2005 | INR | 632.15 | 632.5 | 626.25 | 626.25 | 125.25 | +3.75 (+0.60%) | 160 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 622.5 | 124.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 620.35 | 631 | 620.35 | 622.5 | 124.5 | -7.7 (-1.22%) | 2,374 |
| 10 Oct 2005 | INR | 622.15 | 638.8 | 622.15 | 630.2 | 126.04 | +0.2 (+0.03%) | 684 |
| 7 Oct 2005 | INR | 659 | 659 | 630 | 630 | 126 | -14 (-2.17%) | 1,112 |
| 6 Oct 2005 | INR | 630.15 | 645.95 | 630 | 644 | 128.8 | +9 (+1.42%) | 2,150 |
| 5 Oct 2005 | INR | 659.9 | 660 | 635 | 635 | 127 | -15 (-2.31%) | 474 |
| 4 Oct 2005 | INR | 640 | 659.5 | 637.1 | 650 | 130 | -13.35 (-2.01%) | 1,057 |
| 3 Oct 2005 | INR | 640.1 | 670 | 640 | 663.35 | 132.67 | +18.35 (+2.84%) | 2,509 |
| 30 Sep 2005 | INR | 659.9 | 660 | 612.5 | 645 | 129 | +2.9 (+0.45%) | 5,902 |
| 29 Sep 2005 | INR | 653.45 | 658 | 642.1 | 642.1 | 128.42 | -18.9 (-2.86%) | 2,462 |
| 28 Sep 2005 | INR | 656 | 664 | 636.25 | 661 | 132.2 | +17 (+2.64%) | 2,521 |
| 27 Sep 2005 | INR | 644 | 644 | 631.15 | 644 | 128.8 | +12.5 (+1.98%) | 1,345 |
| 26 Sep 2005 | INR | 609.45 | 631.5 | 609.3 | 631.5 | 126.3 | +41.5 (+7.03%) | 433 |
| 23 Sep 2005 | INR | 611 | 614.9 | 590 | 590 | 118 | -34.15 (-5.47%) | 2,979 |
| 22 Sep 2005 | INR | 638.1 | 642 | 610 | 624.15 | 124.83 | -10.85 (-1.71%) | 4,396 |
| 21 Sep 2005 | INR | 633 | 639.9 | 625 | 635 | 127 | -15 (-2.31%) | 3,487 |
| 20 Sep 2005 | INR | 651.65 | 651.65 | 638.5 | 650 | 130 | 0.0 (0.0%) | 858 |
| 19 Sep 2005 | INR | 666 | 667 | 641 | 650 | 130 | -3 (-0.46%) | 5,608 |
| 16 Sep 2005 | INR | 640 | 660.9 | 626.5 | 653 | 130.6 | +18.1 (+2.85%) | 6,824 |
| 15 Sep 2005 | INR | 641.3 | 641.3 | 630 | 634.9 | 126.98 | -10.1 (-1.57%) | 1,369 |
| 14 Sep 2005 | INR | 656 | 660 | 635 | 645 | 129 | -16.25 (-2.46%) | 3,885 |
| 13 Sep 2005 | INR | 646.7 | 675 | 645 | 661.25 | 132.25 | +24 (+3.77%) | 6,805 |
| 12 Sep 2005 | INR | 626.05 | 644.35 | 626.05 | 637.25 | 127.45 | +7.25 (+1.15%) | 2,281 |
| 9 Sep 2005 | INR | 645.2 | 651.9 | 630 | 630 | 126 | -30 (-4.55%) | 2,421 |
