| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 313.7 | 313.7 | 302 | 304.1 | 304.1 | -8.9 (-2.84%) | 8,188 |
| 14 Oct 2005 | INR | 324 | 327 | 312 | 313 | 313 | -10 (-3.10%) | 4,667 |
| 13 Oct 2005 | INR | 323 | 328.75 | 312 | 323 | 323 | +2.5 (+0.78%) | 3,964 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 320.5 | 320.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 315 | 325 | 313 | 320.5 | 320.5 | +8.4 (+2.69%) | 20,168 |
| 10 Oct 2005 | INR | 327 | 327 | 312 | 312.1 | 312.1 | -15.95 (-4.86%) | 9,397 |
| 7 Oct 2005 | INR | 332 | 339 | 322 | 328.05 | 328.05 | -9.45 (-2.80%) | 14,589 |
| 6 Oct 2005 | INR | 325 | 337.9 | 325 | 337.5 | 337.5 | +9.8 (+2.99%) | 7,933 |
| 5 Oct 2005 | INR | 324.95 | 327.9 | 321.1 | 327.7 | 327.7 | +2.6 (+0.80%) | 7,986 |
| 4 Oct 2005 | INR | 305 | 330 | 305 | 325.1 | 325.1 | -2.8 (-0.85%) | 5,423 |
| 3 Oct 2005 | INR | 327 | 331.7 | 323.05 | 327.9 | 327.9 | +2.4 (+0.74%) | 36,341 |
| 30 Sep 2005 | INR | 322 | 328.7 | 322 | 325.5 | 325.5 | -1.8 (-0.55%) | 8,161 |
| 29 Sep 2005 | INR | 331.9 | 334.7 | 321.25 | 327.3 | 327.3 | -2.9 (-0.88%) | 15,668 |
| 28 Sep 2005 | INR | 334.8 | 334.8 | 320.3 | 330.2 | 330.2 | -1.5 (-0.45%) | 14,581 |
| 27 Sep 2005 | INR | 323 | 341 | 321.05 | 331.7 | 331.7 | +14.55 (+4.59%) | 71,581 |
| 26 Sep 2005 | INR | 291 | 330 | 291 | 317.15 | 317.15 | +28.95 (+10.05%) | 36,482 |
| 23 Sep 2005 | INR | 286 | 305 | 285 | 288.2 | 288.2 | -9.3 (-3.13%) | 36,308 |
| 22 Sep 2005 | INR | 302 | 312.2 | 289 | 297.5 | 297.5 | -2.5 (-0.83%) | 57,328 |
| 21 Sep 2005 | INR | 300 | 316.9 | 265.5 | 300 | 300 | -1.3 (-0.43%) | 48,400 |
| 20 Sep 2005 | INR | 278 | 317 | 272 | 301.3 | 301.3 | +28.3 (+10.37%) | 74,127 |
| 19 Sep 2005 | INR | 264.9 | 275 | 263.05 | 273 | 273 | +9.05 (+3.43%) | 18,019 |
| 16 Sep 2005 | INR | 266.95 | 267 | 262 | 263.95 | 263.95 | -2.2 (-0.83%) | 12,079 |
| 15 Sep 2005 | INR | 268 | 272 | 266.15 | 266.15 | 266.15 | -2.05 (-0.76%) | 15,914 |
| 14 Sep 2005 | INR | 265 | 274.8 | 265 | 268.2 | 268.2 | -0.4 (-0.15%) | 23,725 |
| 13 Sep 2005 | INR | 259 | 276.15 | 258.2 | 268.6 | 268.6 | +9.6 (+3.71%) | 58,169 |
| 12 Sep 2005 | INR | 258.5 | 261 | 258.5 | 259 | 259 | -0.6 (-0.23%) | 57,205 |
| 9 Sep 2005 | INR | 260 | 261.7 | 253 | 259.6 | 259.6 | +0.6 (+0.23%) | 61,419 |
| 8 Sep 2005 | INR | 263.35 | 264 | 257.1 | 259 | 259 | -0.25 (-0.10%) | 39,845 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 259.25 | 259.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 274 | 274 | 259.25 | 259.25 | 259.25 | -11.7 (-4.32%) | 16,968 |
