| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 136.1 | 142 | 135.85 | 137 | 137 | -5.95 (-4.16%) | 113,410 |
| 14 Oct 2005 | INR | 148 | 149 | 141.6 | 142.95 | 142.95 | -7.05 (-4.70%) | 30,328 |
| 13 Oct 2005 | INR | 152 | 155.5 | 144 | 150 | 150 | -3.7 (-2.41%) | 49,802 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 153.7 | 153.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 155 | 155 | 148.05 | 153.7 | 153.7 | +1.6 (+1.05%) | 26,580 |
| 10 Oct 2005 | INR | 156 | 156 | 152 | 152.1 | 152.1 | -2.25 (-1.46%) | 25,661 |
| 7 Oct 2005 | INR | 162 | 162 | 152.1 | 154.35 | 154.35 | -4.65 (-2.92%) | 40,414 |
| 6 Oct 2005 | INR | 168.95 | 169 | 158.05 | 159 | 159 | -9.5 (-5.64%) | 44,309 |
| 5 Oct 2005 | INR | 173.9 | 173.9 | 164 | 168.5 | 168.5 | +0.95 (+0.57%) | 57,266 |
| 4 Oct 2005 | INR | 157.45 | 167.55 | 157.45 | 167.55 | 167.55 | +7.95 (+4.98%) | 100,579 |
| 3 Oct 2005 | INR | 151.05 | 162 | 150 | 159.6 | 159.6 | +4.6 (+2.97%) | 67,345 |
| 30 Sep 2005 | INR | 150 | 158 | 150 | 155 | 155 | -2.85 (-1.81%) | 102,535 |
| 29 Sep 2005 | INR | 167.9 | 168 | 157 | 157.85 | 157.85 | -7.2 (-4.36%) | 103,298 |
| 28 Sep 2005 | INR | 163.5 | 168 | 153 | 165.05 | 165.05 | +4.05 (+2.52%) | 76,322 |
| 27 Sep 2005 | INR | 163.5 | 170 | 159 | 161 | 161 | -2.8 (-1.71%) | 84,053 |
| 26 Sep 2005 | INR | 151.15 | 165 | 151.15 | 163.8 | 163.8 | +4.7 (+2.95%) | 137,424 |
| 23 Sep 2005 | INR | 161.1 | 169 | 159.1 | 159.1 | 159.1 | -8.35 (-4.99%) | 39,325 |
| 22 Sep 2005 | INR | 178 | 179 | 167.45 | 167.45 | 167.45 | -8.8 (-4.99%) | 119,937 |
| 21 Sep 2005 | INR | 170 | 183.8 | 167.75 | 176.25 | 176.25 | -0.3 (-0.17%) | 850,317 |
| 20 Sep 2005 | INR | 179.7 | 187.7 | 172.1 | 176.55 | 176.55 | -2.25 (-1.26%) | 585,075 |
| 19 Sep 2005 | INR | 173.5 | 178.8 | 171.9 | 178.8 | 178.8 | +8.5 (+4.99%) | 398,559 |
| 16 Sep 2005 | INR | 166.9 | 170.3 | 160 | 170.3 | 170.3 | +8.1 (+4.99%) | 725,457 |
| 15 Sep 2005 | INR | 161.5 | 162.2 | 147 | 162.2 | 162.2 | +14.7 (+9.97%) | 1,048,292 |
| 14 Sep 2005 | INR | 148.15 | 148.15 | 137 | 147.5 | 147.5 | +12.8 (+9.50%) | 1,393,783 |
| 13 Sep 2005 | INR | 122.5 | 134.7 | 122.5 | 134.7 | 134.7 | +12.2 (+9.96%) | 663,056 |
| 12 Sep 2005 | INR | 116.95 | 122.5 | 114.25 | 122.5 | 122.5 | +11.1 (+9.96%) | 482,862 |
| 9 Sep 2005 | INR | 103.05 | 111.4 | 101.5 | 111.4 | 111.4 | +10.1 (+9.97%) | 565,755 |
| 8 Sep 2005 | INR | 94.75 | 101.3 | 92.25 | 101.3 | 101.3 | +9.2 (+9.99%) | 167,675 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 92.1 | 92.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 92 | 95.8 | 91 | 92.1 | 92.1 | +0.05 (+0.05%) | 57,649 |
