| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 194 | 197 | 172.3 | 176.6 | 176.6 | -12.65 (-6.68%) | 250,446 |
| 19 Oct 2005 | INR | 189.8 | 195.8 | 184 | 189.25 | 189.25 | +0.25 (+0.13%) | 310,596 |
| 18 Oct 2005 | INR | 197.35 | 199.6 | 187.6 | 189 | 189 | -6.1 (-3.13%) | 108,461 |
| 17 Oct 2005 | INR | 198.3 | 200.85 | 194.1 | 195.1 | 195.1 | -2.15 (-1.09%) | 108,661 |
| 14 Oct 2005 | INR | 204.9 | 208 | 195.6 | 197.25 | 197.25 | -7 (-3.43%) | 136,022 |
| 13 Oct 2005 | INR | 209.85 | 211 | 203.2 | 204.25 | 204.25 | -4.1 (-1.97%) | 100,780 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 208.35 | 208.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 214.5 | 216 | 207.15 | 208.35 | 208.35 | -4.05 (-1.91%) | 186,797 |
| 10 Oct 2005 | INR | 214.5 | 217.9 | 209 | 212.4 | 212.4 | -0.45 (-0.21%) | 220,594 |
| 7 Oct 2005 | INR | 214 | 222 | 211.55 | 212.85 | 212.85 | +0.05 (+0.02%) | 561,721 |
| 6 Oct 2005 | INR | 208.8 | 221 | 205.05 | 212.8 | 212.8 | +1.55 (+0.73%) | 634,785 |
| 5 Oct 2005 | INR | 207.05 | 213.75 | 205.1 | 211.25 | 211.25 | +2.6 (+1.25%) | 243,313 |
| 4 Oct 2005 | INR | 212 | 213.7 | 207.2 | 208.65 | 208.65 | -0.9 (-0.43%) | 185,403 |
| 3 Oct 2005 | INR | 203.8 | 214.75 | 203 | 209.55 | 209.55 | +8.05 (+4.00%) | 465,994 |
| 30 Sep 2005 | INR | 208 | 208.95 | 194.1 | 201.5 | 201.5 | -6.25 (-3.01%) | 413,170 |
| 29 Sep 2005 | INR | 206 | 214.85 | 205 | 207.75 | 207.75 | +3.7 (+1.81%) | 488,880 |
| 28 Sep 2005 | INR | 232.25 | 233 | 200.2 | 204.05 | 204.05 | -27.4 (-11.84%) | 1,198,492 |
| 27 Sep 2005 | INR | 228 | 238 | 221 | 231.45 | 231.45 | +5.3 (+2.34%) | 846,633 |
| 26 Sep 2005 | INR | 202.1 | 229.45 | 202 | 226.15 | 226.15 | +24.7 (+12.26%) | 777,627 |
| 23 Sep 2005 | INR | 208 | 209.95 | 196 | 201.45 | 201.45 | -0.45 (-0.22%) | 279,200 |
| 22 Sep 2005 | INR | 221 | 223.8 | 199.25 | 201.9 | 201.9 | -21.4 (-9.58%) | 219,700 |
| 21 Sep 2005 | INR | 233.05 | 236.5 | 206.15 | 223.3 | 223.3 | -12.15 (-5.16%) | 325,411 |
| 20 Sep 2005 | INR | 236.1 | 243.8 | 234 | 235.45 | 235.45 | -4.35 (-1.81%) | 236,022 |
| 19 Sep 2005 | INR | 238.9 | 247.75 | 233.4 | 239.8 | 239.8 | +2.7 (+1.14%) | 478,596 |
| 16 Sep 2005 | INR | 239.2 | 241.5 | 235.15 | 237.1 | 237.1 | -1.95 (-0.82%) | 188,018 |
| 15 Sep 2005 | INR | 238.4 | 243.65 | 236.9 | 239.05 | 239.05 | +2.7 (+1.14%) | 249,940 |
| 14 Sep 2005 | INR | 247.45 | 248.45 | 233.25 | 236.35 | 236.35 | -9.45 (-3.84%) | 513,090 |
| 13 Sep 2005 | INR | 241.9 | 251 | 240 | 245.8 | 245.8 | +6.9 (+2.89%) | 772,714 |
| 12 Sep 2005 | INR | 247.85 | 253 | 235.55 | 238.9 | 238.9 | -5.95 (-2.43%) | 878,472 |
| 9 Sep 2005 | INR | 250 | 260.95 | 240.05 | 244.85 | 244.85 | +1.05 (+0.43%) | 1,219,275 |
