| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 266 | 274.95 | 250 | 251.1 | 251.1 | -13.9 (-5.25%) | 3,921 |
| 19 Oct 2005 | INR | 275 | 275 | 259 | 265 | 265 | -16 (-5.69%) | 2,058 |
| 18 Oct 2005 | INR | 278.5 | 282 | 276 | 281 | 281 | +5.95 (+2.16%) | 3,514 |
| 17 Oct 2005 | INR | 286.7 | 286.7 | 271 | 275.05 | 275.05 | -9.2 (-3.24%) | 3,281 |
| 14 Oct 2005 | INR | 291 | 291 | 282.3 | 284.25 | 284.25 | -3.7 (-1.28%) | 3,395 |
| 13 Oct 2005 | INR | 293 | 296 | 286.55 | 287.95 | 287.95 | -3.2 (-1.10%) | 1,866 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 291.15 | 291.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 291.15 | 294 | 286.25 | 291.15 | 291.15 | +0.7 (+0.24%) | 3,657 |
| 10 Oct 2005 | INR | 300.1 | 306 | 290 | 290.45 | 290.45 | -9.75 (-3.25%) | 4,164 |
| 7 Oct 2005 | INR | 304.65 | 308.15 | 300.2 | 300.2 | 300.2 | -2.5 (-0.83%) | 4,395 |
| 6 Oct 2005 | INR | 305.1 | 305.1 | 300 | 302.7 | 302.7 | -1.7 (-0.56%) | 2,907 |
| 5 Oct 2005 | INR | 305 | 311.7 | 301.2 | 304.4 | 304.4 | -6.1 (-1.96%) | 3,739 |
| 4 Oct 2005 | INR | 307 | 323 | 305 | 310.5 | 310.5 | +5.75 (+1.89%) | 14,553 |
| 3 Oct 2005 | INR | 303 | 309.8 | 303 | 304.75 | 304.75 | +2.1 (+0.69%) | 4,154 |
| 30 Sep 2005 | INR | 306 | 310 | 295 | 302.65 | 302.65 | -1.65 (-0.54%) | 5,570 |
| 29 Sep 2005 | INR | 318.9 | 318.9 | 300 | 304.3 | 304.3 | -11.2 (-3.55%) | 6,037 |
| 28 Sep 2005 | INR | 315.6 | 317.15 | 314 | 315.5 | 315.5 | +1.35 (+0.43%) | 3,143 |
| 27 Sep 2005 | INR | 315.7 | 319.9 | 312 | 314.15 | 314.15 | +3.95 (+1.27%) | 3,848 |
| 26 Sep 2005 | INR | 306 | 312.45 | 303 | 310.2 | 310.2 | +9.55 (+3.18%) | 5,417 |
| 23 Sep 2005 | INR | 299.7 | 310 | 295 | 300.65 | 300.65 | -1.8 (-0.60%) | 9,219 |
| 22 Sep 2005 | INR | 318 | 318 | 300 | 302.45 | 302.45 | -22.55 (-6.94%) | 11,366 |
| 21 Sep 2005 | INR | 331.7 | 334.95 | 281 | 325 | 325 | -4.1 (-1.25%) | 13,927 |
| 20 Sep 2005 | INR | 330 | 340 | 328.25 | 329.1 | 329.1 | -4.95 (-1.48%) | 7,226 |
| 19 Sep 2005 | INR | 335.1 | 337.9 | 331.3 | 334.05 | 334.05 | -2 (-0.60%) | 4,116 |
| 16 Sep 2005 | INR | 339.6 | 342 | 333.25 | 336.05 | 336.05 | -0.2 (-0.06%) | 12,264 |
| 15 Sep 2005 | INR | 330 | 349 | 330 | 336.25 | 336.25 | +8.2 (+2.50%) | 10,722 |
| 14 Sep 2005 | INR | 340 | 345 | 324 | 328.05 | 328.05 | -7.45 (-2.22%) | 10,138 |
| 13 Sep 2005 | INR | 337 | 338 | 332 | 335.5 | 335.5 | +3.5 (+1.05%) | 5,808 |
| 12 Sep 2005 | INR | 333 | 336.15 | 331.25 | 332 | 332 | +2.3 (+0.70%) | 5,128 |
| 9 Sep 2005 | INR | 342.8 | 343 | 326 | 329.7 | 329.7 | -8.3 (-2.46%) | 8,235 |
