| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 214 | 218.95 | 205 | 215.5 | 215.5 | -1.5 (-0.69%) | 19,671 |
| 18 Oct 2005 | INR | 207.9 | 220.7 | 207.9 | 217 | 217 | +8.45 (+4.05%) | 76,033 |
| 17 Oct 2005 | INR | 216 | 219.4 | 205.5 | 208.55 | 208.55 | -6.4 (-2.98%) | 24,326 |
| 14 Oct 2005 | INR | 224 | 229.8 | 212 | 214.95 | 214.95 | -4.1 (-1.87%) | 42,103 |
| 13 Oct 2005 | INR | 221.1 | 235 | 219 | 219.05 | 219.05 | -7.95 (-3.50%) | 27,293 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 227 | 227 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 223 | 231.6 | 218.3 | 227 | 227 | +10 (+4.61%) | 96,529 |
| 10 Oct 2005 | INR | 231.95 | 241.9 | 217 | 217 | 217 | -11.7 (-5.12%) | 171,426 |
| 7 Oct 2005 | INR | 233 | 242 | 225.8 | 228.7 | 228.7 | -3.9 (-1.68%) | 52,173 |
| 6 Oct 2005 | INR | 219 | 243.8 | 214.45 | 232.6 | 232.6 | +11.05 (+4.99%) | 172,023 |
| 5 Oct 2005 | INR | 234 | 235 | 220 | 221.55 | 221.55 | -10.7 (-4.61%) | 39,278 |
| 4 Oct 2005 | INR | 230 | 251 | 215.05 | 232.25 | 232.25 | +4.45 (+1.95%) | 270,922 |
| 3 Oct 2005 | INR | 207 | 236.6 | 207 | 227.8 | 227.8 | +23.05 (+11.26%) | 121,799 |
| 30 Sep 2005 | INR | 216.2 | 217.5 | 195.15 | 204.75 | 204.75 | -16.25 (-7.35%) | 15,347 |
| 29 Sep 2005 | INR | 218.5 | 225 | 212 | 221 | 221 | -0.1 (-0.05%) | 39,600 |
| 28 Sep 2005 | INR | 222.3 | 227.4 | 214.35 | 221.1 | 221.1 | +2.3 (+1.05%) | 67,323 |
| 27 Sep 2005 | INR | 199.5 | 222.9 | 198.15 | 218.8 | 218.8 | +18.8 (+9.40%) | 117,210 |
| 26 Sep 2005 | INR | 196.95 | 205 | 194 | 200 | 200 | +5.95 (+3.07%) | 32,651 |
| 23 Sep 2005 | INR | 193.2 | 196.45 | 190 | 194.05 | 194.05 | +2.45 (+1.28%) | 11,629 |
| 22 Sep 2005 | INR | 204.5 | 206.5 | 186.1 | 191.6 | 191.6 | -12.85 (-6.29%) | 34,504 |
| 21 Sep 2005 | INR | 203.9 | 218.2 | 193.1 | 204.45 | 204.45 | +1.05 (+0.52%) | 123,938 |
| 20 Sep 2005 | INR | 200 | 207.2 | 193 | 203.4 | 203.4 | +1.3 (+0.64%) | 35,830 |
| 19 Sep 2005 | INR | 203 | 205 | 200 | 202.1 | 202.1 | +1.35 (+0.67%) | 16,710 |
| 16 Sep 2005 | INR | 204.4 | 209 | 199.1 | 200.75 | 200.75 | -1.95 (-0.96%) | 33,688 |
| 15 Sep 2005 | INR | 194.5 | 220 | 193 | 202.7 | 202.7 | +12.05 (+6.32%) | 100,384 |
| 14 Sep 2005 | INR | 198 | 200 | 189 | 190.65 | 190.65 | -3.05 (-1.57%) | 30,363 |
| 13 Sep 2005 | INR | 199 | 200.9 | 193 | 193.7 | 193.7 | -5.6 (-2.81%) | 11,234 |
| 12 Sep 2005 | INR | 199 | 204 | 196 | 199.3 | 199.3 | +2.45 (+1.24%) | 44,528 |
| 9 Sep 2005 | INR | 195 | 200 | 190 | 196.85 | 196.85 | +3.8 (+1.97%) | 97,754 |
| 8 Sep 2005 | INR | 194.7 | 196 | 192 | 193.05 | 193.05 | +1.05 (+0.55%) | 28,302 |
