| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 172 | 173.15 | 166.3 | 169.8 | 16.98 | -3.95 (-2.27%) | 3,678 |
| 26 Oct 2005 | INR | 178 | 180 | 173 | 173.75 | 17.375 | -1.25 (-0.71%) | 3,954 |
| 25 Oct 2005 | INR | 177.5 | 177.5 | 174.5 | 175 | 17.5 | -1.05 (-0.60%) | 2,447 |
| 24 Oct 2005 | INR | 172.15 | 187 | 172 | 176.05 | 17.605 | +2.9 (+1.67%) | 12,298 |
| 21 Oct 2005 | INR | 171 | 175 | 170.4 | 173.15 | 17.315 | -1.35 (-0.77%) | 14,192 |
| 20 Oct 2005 | INR | 173.5 | 177 | 169 | 174.5 | 17.45 | +4.65 (+2.74%) | 22,628 |
| 19 Oct 2005 | INR | 176 | 178.95 | 169 | 169.85 | 16.985 | -11.15 (-6.16%) | 23,323 |
| 18 Oct 2005 | INR | 181.2 | 186.9 | 180 | 181 | 18.1 | -2.8 (-1.52%) | 16,643 |
| 17 Oct 2005 | INR | 181 | 188 | 179.35 | 183.8 | 18.38 | +1.8 (+0.99%) | 15,456 |
| 14 Oct 2005 | INR | 192.95 | 192.95 | 174 | 182 | 18.2 | -8.1 (-4.26%) | 46,634 |
| 13 Oct 2005 | INR | 179 | 197.5 | 178.95 | 190.1 | 19.01 | +9.45 (+5.23%) | 68,275 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 180.65 | 18.065 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 184.7 | 184.85 | 170.3 | 180.65 | 18.065 | +0.25 (+0.14%) | 30,967 |
| 10 Oct 2005 | INR | 197.15 | 197.15 | 176.9 | 180.4 | 18.04 | +1.15 (+0.64%) | 45,873 |
| 7 Oct 2005 | INR | 179 | 179.25 | 179 | 179.25 | 17.925 | +8.5 (+4.98%) | 13,282 |
| 6 Oct 2005 | INR | 165 | 175.15 | 163 | 170.75 | 17.075 | +3.75 (+2.25%) | 36,883 |
| 5 Oct 2005 | INR | 167.25 | 169.95 | 165.55 | 167 | 16.7 | -1.45 (-0.86%) | 15,479 |
| 4 Oct 2005 | INR | 170 | 171 | 168.1 | 168.45 | 16.845 | -0.45 (-0.27%) | 19,879 |
| 3 Oct 2005 | INR | 166.9 | 171 | 163 | 168.9 | 16.89 | +5.75 (+3.52%) | 9,195 |
| 30 Sep 2005 | INR | 172 | 172 | 162.85 | 163.15 | 16.315 | -8.25 (-4.81%) | 35,081 |
| 29 Sep 2005 | INR | 177 | 177 | 170 | 171.4 | 17.14 | -4.2 (-2.39%) | 30,822 |
| 28 Sep 2005 | INR | 180.7 | 180.7 | 175.05 | 175.6 | 17.56 | -3.05 (-1.71%) | 11,613 |
| 27 Sep 2005 | INR | 182.1 | 185.9 | 177.15 | 178.65 | 17.865 | -5.1 (-2.78%) | 32,529 |
| 26 Sep 2005 | INR | 180 | 186.9 | 176 | 183.75 | 18.375 | +1.75 (+0.96%) | 14,527 |
| 23 Sep 2005 | INR | 176.95 | 185.25 | 167.65 | 182 | 18.2 | +5.55 (+3.15%) | 50,758 |
| 22 Sep 2005 | INR | 183 | 184.7 | 176.45 | 176.45 | 17.645 | -9.25 (-4.98%) | 24,127 |
| 21 Sep 2005 | INR | 184.15 | 195 | 178.55 | 185.7 | 18.57 | -2.2 (-1.17%) | 49,582 |
| 20 Sep 2005 | INR | 194 | 196 | 187 | 187.9 | 18.79 | -4.25 (-2.21%) | 37,441 |
| 19 Sep 2005 | INR | 188 | 194.45 | 186 | 192.15 | 19.215 | +6.95 (+3.75%) | 64,963 |
| 16 Sep 2005 | INR | 189.7 | 190.5 | 184 | 185.2 | 18.52 | -3.7 (-1.96%) | 44,494 |
