| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 765 | 770 | 705 | 714.75 | 357.375 | -45.3 (-5.96%) | 138,450 |
| 26 Oct 2005 | INR | 780 | 790 | 751.45 | 760.05 | 380.025 | -11.1 (-1.44%) | 163,070 |
| 25 Oct 2005 | INR | 800 | 800 | 745 | 771.15 | 385.575 | -1 (-0.13%) | 85,520 |
| 24 Oct 2005 | INR | 809.1 | 838 | 751 | 772.15 | 386.075 | -55.9 (-6.75%) | 168,160 |
| 21 Oct 2005 | INR | 810 | 880 | 765 | 828.05 | 414.025 | +3.05 (+0.37%) | 204,970 |
| 20 Oct 2005 | INR | 920 | 945 | 798.6 | 825 | 412.5 | -74 (-8.23%) | 237,230 |
| 19 Oct 2005 | INR | 939.95 | 940 | 869 | 899 | 449.5 | -16.1 (-1.76%) | 175,120 |
| 18 Oct 2005 | INR | 982 | 994.5 | 915.1 | 915.1 | 457.55 | -44.9 (-4.68%) | 46,750 |
| 17 Oct 2005 | INR | 975.05 | 999 | 941.2 | 960 | 480 | -39 (-3.90%) | 40,240 |
| 14 Oct 2005 | INR | 1,070 | 1,070 | 980 | 999 | 499.5 | 0.0 (0.0%) | 36,540 |
| 13 Oct 2005 | INR | 1,026 | 1,029.95 | 991 | 999 | 499.5 | -27.4 (-2.67%) | 53,160 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 1,026.4 | 513.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 1,079.95 | 1,079.95 | 980 | 1,026.4 | 513.2 | -7.4 (-0.72%) | 61,350 |
| 10 Oct 2005 | INR | 1,085 | 1,089.95 | 1,010 | 1,033.8 | 516.9 | -12.5 (-1.19%) | 49,060 |
| 7 Oct 2005 | INR | 1,030 | 1,082 | 1,025 | 1,046.3 | 523.15 | +0.2 (+0.02%) | 93,550 |
| 6 Oct 2005 | INR | 1,124 | 1,124 | 1,026 | 1,046.1 | 523.05 | -78.2 (-6.96%) | 133,880 |
| 5 Oct 2005 | INR | 1,126 | 1,188 | 1,111.15 | 1,124.3 | 562.15 | +12.95 (+1.17%) | 243,750 |
| 4 Oct 2005 | INR | 1,070 | 1,125 | 1,067 | 1,111.35 | 555.675 | +51.35 (+4.84%) | 113,850 |
| 3 Oct 2005 | INR | 1,125 | 1,125 | 1,060 | 1,060 | 530 | -17 (-1.58%) | 105,500 |
| 30 Sep 2005 | INR | 1,046 | 1,118 | 1,031 | 1,077 | 538.5 | +8 (+0.75%) | 152,780 |
| 29 Sep 2005 | INR | 1,189.9 | 1,189.9 | 1,056.15 | 1,069 | 534.5 | -88.25 (-7.63%) | 246,650 |
| 28 Sep 2005 | INR | 1,124.9 | 1,188.95 | 1,101 | 1,157.25 | 578.625 | +65.85 (+6.03%) | 331,380 |
| 27 Sep 2005 | INR | 1,026 | 1,117.4 | 1,023 | 1,091.4 | 545.7 | +75.55 (+7.44%) | 494,920 |
| 26 Sep 2005 | INR | 999 | 1,039.95 | 981 | 1,015.85 | 507.925 | +46.8 (+4.83%) | 286,110 |
| 23 Sep 2005 | INR | 987 | 1,025 | 920.05 | 969.05 | 484.525 | -18.05 (-1.83%) | 210,670 |
| 22 Sep 2005 | INR | 1,040 | 1,068 | 987.1 | 987.1 | 493.55 | -109.65 (-10.00%) | 232,210 |
| 21 Sep 2005 | INR | 1,100 | 1,103.85 | 979.5 | 1,096.75 | 548.375 | +1.75 (+0.16%) | 224,640 |
| 20 Sep 2005 | INR | 1,085 | 1,200 | 1,080 | 1,095 | 547.5 | -44.75 (-3.93%) | 276,170 |
| 19 Sep 2005 | INR | 1,207 | 1,210 | 1,130 | 1,139.75 | 569.875 | -66.6 (-5.52%) | 185,690 |
| 16 Sep 2005 | INR | 1,248.4 | 1,296 | 1,200 | 1,206.35 | 603.175 | +17.4 (+1.46%) | 484,600 |
