| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 173.5 | 173.5 | 160.5 | 161.65 | 161.65 | -3.6 (-2.18%) | 32,187 |
| 19 Oct 2005 | INR | 170.7 | 170.7 | 165 | 165.25 | 165.25 | -6.35 (-3.70%) | 15,577 |
| 18 Oct 2005 | INR | 174.05 | 175 | 170.6 | 171.6 | 171.6 | -2.45 (-1.41%) | 18,782 |
| 17 Oct 2005 | INR | 171.7 | 174.9 | 168 | 174.05 | 174.05 | +3.6 (+2.11%) | 19,769 |
| 14 Oct 2005 | INR | 175.05 | 176.5 | 169 | 170.45 | 170.45 | -4.55 (-2.60%) | 22,136 |
| 13 Oct 2005 | INR | 174.4 | 181.4 | 174 | 175 | 175 | +1.35 (+0.78%) | 53,972 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 173.65 | 173.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 177.9 | 178.7 | 171.25 | 173.65 | 173.65 | -1.35 (-0.77%) | 14,212 |
| 10 Oct 2005 | INR | 177 | 178.7 | 175 | 175 | 175 | -1.4 (-0.79%) | 15,709 |
| 7 Oct 2005 | INR | 179.1 | 181.85 | 175 | 176.4 | 176.4 | -1.15 (-0.65%) | 33,297 |
| 6 Oct 2005 | INR | 182.1 | 182.5 | 176.6 | 177.55 | 177.55 | -6.1 (-3.32%) | 59,284 |
| 5 Oct 2005 | INR | 181.95 | 190 | 177.5 | 183.65 | 183.65 | +1.7 (+0.93%) | 172,086 |
| 4 Oct 2005 | INR | 181.5 | 183.7 | 178.6 | 181.95 | 181.95 | +3.65 (+2.05%) | 59,647 |
| 3 Oct 2005 | INR | 174.05 | 178.5 | 174.05 | 178.3 | 178.3 | +5.2 (+3.00%) | 26,706 |
| 30 Sep 2005 | INR | 178.7 | 179.6 | 167.5 | 173.1 | 173.1 | -3.65 (-2.07%) | 48,379 |
| 29 Sep 2005 | INR | 184.8 | 184.8 | 176 | 176.75 | 176.75 | -6.7 (-3.65%) | 72,080 |
| 28 Sep 2005 | INR | 183 | 187 | 182.55 | 183.45 | 183.45 | +2.3 (+1.27%) | 76,580 |
| 27 Sep 2005 | INR | 179.25 | 187.5 | 176.05 | 181.15 | 181.15 | +4.25 (+2.40%) | 146,572 |
| 26 Sep 2005 | INR | 174.7 | 178.8 | 172 | 176.9 | 176.9 | +6.65 (+3.91%) | 29,883 |
| 23 Sep 2005 | INR | 173.6 | 177 | 165 | 170.25 | 170.25 | +3.15 (+1.89%) | 48,719 |
| 22 Sep 2005 | INR | 178.5 | 179.7 | 165.5 | 167.1 | 167.1 | -13.3 (-7.37%) | 88,669 |
| 21 Sep 2005 | INR | 185.7 | 194 | 176.2 | 180.4 | 180.4 | -5.85 (-3.14%) | 132,591 |
| 20 Sep 2005 | INR | 190.5 | 191 | 185.3 | 186.25 | 186.25 | -3.8 (-2.00%) | 55,382 |
| 19 Sep 2005 | INR | 196.4 | 196.45 | 188.6 | 190.05 | 190.05 | -4.35 (-2.24%) | 50,701 |
| 16 Sep 2005 | INR | 189.45 | 198.7 | 189.4 | 194.4 | 194.4 | +6.95 (+3.71%) | 259,263 |
| 15 Sep 2005 | INR | 182 | 191.4 | 182 | 187.45 | 187.45 | +8.05 (+4.49%) | 307,102 |
| 14 Sep 2005 | INR | 183.2 | 187.95 | 178 | 179.4 | 179.4 | -3.3 (-1.81%) | 123,050 |
| 13 Sep 2005 | INR | 180.7 | 184.05 | 178 | 182.7 | 182.7 | +4.2 (+2.35%) | 60,254 |
| 12 Sep 2005 | INR | 182.5 | 183 | 178 | 178.5 | 178.5 | -1.75 (-0.97%) | 47,105 |
| 9 Sep 2005 | INR | 184.25 | 186.3 | 179 | 180.25 | 180.25 | -4 (-2.17%) | 85,051 |
