| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 111.3 | 113.5 | 106.7 | 107.65 | 107.65 | -4.65 (-4.14%) | 11,465 |
| 14 Oct 2005 | INR | 112.6 | 116.95 | 112.1 | 112.3 | 112.3 | -6.65 (-5.59%) | 14,960 |
| 13 Oct 2005 | INR | 112.2 | 122 | 112.2 | 118.95 | 118.95 | +0.9 (+0.76%) | 2,575 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 118.05 | 118.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 121 | 122 | 114.1 | 118.05 | 118.05 | -2 (-1.67%) | 8,746 |
| 10 Oct 2005 | INR | 123 | 124.1 | 119.95 | 120.05 | 120.05 | -2.4 (-1.96%) | 5,799 |
| 7 Oct 2005 | INR | 127 | 129.85 | 121 | 122.45 | 122.45 | -4.9 (-3.85%) | 14,306 |
| 6 Oct 2005 | INR | 122 | 129 | 121 | 127.35 | 127.35 | +1.45 (+1.15%) | 8,437 |
| 5 Oct 2005 | INR | 132 | 134.5 | 125.75 | 125.9 | 125.9 | -6.85 (-5.16%) | 10,812 |
| 4 Oct 2005 | INR | 129.9 | 133 | 128 | 132.75 | 132.75 | +6.7 (+5.32%) | 14,805 |
| 3 Oct 2005 | INR | 118.25 | 128.4 | 118.25 | 126.05 | 126.05 | +3.75 (+3.07%) | 10,119 |
| 30 Sep 2005 | INR | 122.6 | 128.4 | 121.85 | 122.3 | 122.3 | -5.95 (-4.64%) | 19,743 |
| 29 Sep 2005 | INR | 133 | 135 | 128.1 | 128.25 | 128.25 | -4.75 (-3.57%) | 21,652 |
| 28 Sep 2005 | INR | 138.1 | 140.95 | 130.2 | 133 | 133 | -4 (-2.92%) | 16,731 |
| 27 Sep 2005 | INR | 143 | 143 | 135 | 137 | 137 | -2.65 (-1.90%) | 15,373 |
| 26 Sep 2005 | INR | 128.9 | 142.4 | 128.9 | 139.65 | 139.65 | +4 (+2.95%) | 37,328 |
| 23 Sep 2005 | INR | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -7.1 (-4.97%) | 6,624 |
| 22 Sep 2005 | INR | 147.4 | 147.4 | 142.75 | 142.75 | 142.75 | -7.5 (-4.99%) | 5,872 |
| 21 Sep 2005 | INR | 160 | 162 | 150.25 | 150.25 | 150.25 | -7.9 (-5.00%) | 26,732 |
| 20 Sep 2005 | INR | 165 | 165 | 153 | 158.15 | 158.15 | -8 (-4.81%) | 56,443 |
| 19 Sep 2005 | INR | 173 | 174 | 165 | 166.15 | 166.15 | -3.4 (-2.01%) | 26,319 |
| 16 Sep 2005 | INR | 176 | 178 | 168 | 169.55 | 169.55 | -10.4 (-5.78%) | 81,022 |
| 15 Sep 2005 | INR | 166.1 | 183.6 | 166 | 179.95 | 179.95 | +16.45 (+10.06%) | 808,890 |
| 14 Sep 2005 | INR | 164 | 172.2 | 162 | 163.5 | 163.5 | -0.8 (-0.49%) | 518,431 |
| 13 Sep 2005 | INR | 173 | 173.5 | 162.6 | 164.3 | 164.3 | -8.05 (-4.67%) | 337,429 |
| 12 Sep 2005 | INR | 176.1 | 179.4 | 168 | 172.35 | 172.35 | -2.7 (-1.54%) | 750,741 |
| 9 Sep 2005 | INR | 161.7 | 183 | 152.1 | 175.05 | 175.05 | +15.1 (+9.44%) | 2,105,493 |
| 8 Sep 2005 | INR | 172.5 | 175 | 158.05 | 159.95 | 159.95 | -12.35 (-7.17%) | 738,779 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 172.3 | 172.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 153.25 | 177.6 | 151.25 | 172.3 | 172.3 | +24.2 (+16.34%) | 2,936,589 |
