| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 863 | 899 | 855 | 887.45 | 887.45 | +27.65 (+3.22%) | 75,800 |
| 20 Oct 2005 | INR | 914 | 915 | 840 | 859.8 | 859.8 | -34.8 (-3.89%) | 121,965 |
| 19 Oct 2005 | INR | 885.1 | 912 | 860 | 894.6 | 894.6 | +8.1 (+0.91%) | 132,268 |
| 18 Oct 2005 | INR | 903 | 919.75 | 875 | 886.5 | 886.5 | -14.6 (-1.62%) | 56,434 |
| 17 Oct 2005 | INR | 920 | 920 | 898 | 901.1 | 901.1 | -13.2 (-1.44%) | 26,833 |
| 14 Oct 2005 | INR | 935 | 942 | 907.1 | 914.3 | 914.3 | -28.45 (-3.02%) | 56,236 |
| 13 Oct 2005 | INR | 971.5 | 990 | 933 | 942.75 | 942.75 | -36.5 (-3.73%) | 262,271 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 979.25 | 979.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 994.8 | 1,007 | 965 | 979.25 | 979.25 | -1.75 (-0.18%) | 45,762 |
| 10 Oct 2005 | INR | 1,000.05 | 1,010 | 978 | 981 | 981 | -25.1 (-2.49%) | 58,557 |
| 7 Oct 2005 | INR | 1,003 | 1,019.8 | 987 | 1,006.1 | 1,006.1 | +10.3 (+1.03%) | 169,183 |
| 6 Oct 2005 | INR | 971 | 1,015 | 966 | 995.8 | 995.8 | +5.9 (+0.60%) | 114,224 |
| 5 Oct 2005 | INR | 1,005 | 1,005 | 983 | 989.9 | 989.9 | -7 (-0.70%) | 50,216 |
| 4 Oct 2005 | INR | 998 | 1,006.9 | 981.2 | 996.9 | 996.9 | +8.8 (+0.89%) | 119,400 |
| 3 Oct 2005 | INR | 989 | 1,000 | 985 | 988.1 | 988.1 | +6.75 (+0.69%) | 62,981 |
| 30 Sep 2005 | INR | 945 | 986 | 936 | 981.35 | 981.35 | +40.45 (+4.30%) | 49,214 |
| 29 Sep 2005 | INR | 948 | 955 | 935 | 940.9 | 940.9 | -2.15 (-0.23%) | 46,200 |
| 28 Sep 2005 | INR | 960 | 960 | 940.1 | 943.05 | 943.05 | -9.3 (-0.98%) | 27,070 |
| 27 Sep 2005 | INR | 957 | 970 | 946.05 | 952.35 | 952.35 | +0.5 (+0.05%) | 26,816 |
| 26 Sep 2005 | INR | 945 | 956 | 941.1 | 951.85 | 951.85 | +11.9 (+1.27%) | 53,178 |
| 23 Sep 2005 | INR | 968 | 968 | 899 | 939.95 | 939.95 | -4.1 (-0.43%) | 48,161 |
| 22 Sep 2005 | INR | 960 | 974 | 935 | 944.05 | 944.05 | -28.45 (-2.93%) | 44,074 |
| 21 Sep 2005 | INR | 988 | 991 | 940 | 972.5 | 972.5 | -18.3 (-1.85%) | 43,055 |
| 20 Sep 2005 | INR | 997 | 1,008 | 983 | 990.8 | 990.8 | -5 (-0.50%) | 59,931 |
| 19 Sep 2005 | INR | 1,001 | 1,009 | 992 | 995.8 | 995.8 | +11.65 (+1.18%) | 77,194 |
| 16 Sep 2005 | INR | 980 | 995 | 967 | 984.15 | 984.15 | +7.3 (+0.75%) | 30,022 |
| 15 Sep 2005 | INR | 990 | 990 | 970 | 976.85 | 976.85 | +0.2 (+0.02%) | 27,446 |
| 14 Sep 2005 | INR | 990 | 1,002 | 970 | 976.65 | 976.65 | -13.45 (-1.36%) | 36,982 |
| 13 Sep 2005 | INR | 957 | 993 | 957 | 990.1 | 990.1 | +29.1 (+3.03%) | 33,624 |
| 12 Sep 2005 | INR | 979 | 979 | 955.1 | 961 | 961 | +3.2 (+0.33%) | 21,040 |
