| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 136.1 | 145 | 132 | 142 | 142 | +9.15 (+6.89%) | 108,356 |
| 19 Oct 2005 | INR | 136.05 | 141.8 | 131.1 | 132.85 | 132.85 | -10.15 (-7.10%) | 61,189 |
| 18 Oct 2005 | INR | 135 | 144.5 | 135 | 143 | 143 | +7.7 (+5.69%) | 62,136 |
| 17 Oct 2005 | INR | 141.05 | 141.25 | 133.15 | 135.3 | 135.3 | -6.7 (-4.72%) | 35,383 |
| 14 Oct 2005 | INR | 135.6 | 145 | 135.6 | 142 | 142 | -2.6 (-1.80%) | 79,420 |
| 13 Oct 2005 | INR | 143.1 | 145.8 | 143 | 144.6 | 144.6 | -0.2 (-0.14%) | 85,912 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 144.8 | 144.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 143.1 | 145 | 142.5 | 144.8 | 144.8 | -0.15 (-0.10%) | 83,246 |
| 10 Oct 2005 | INR | 146.5 | 150 | 144.05 | 144.95 | 144.95 | -0.05 (-0.03%) | 77,386 |
| 7 Oct 2005 | INR | 148.1 | 149.8 | 144.1 | 145 | 145 | -3.65 (-2.46%) | 14,124 |
| 6 Oct 2005 | INR | 149.5 | 150.7 | 148 | 148.65 | 148.65 | -1.2 (-0.80%) | 14,686 |
| 5 Oct 2005 | INR | 147.05 | 150.6 | 147.05 | 149.85 | 149.85 | -0.7 (-0.46%) | 68,349 |
| 4 Oct 2005 | INR | 150.05 | 153 | 150 | 150.55 | 150.55 | -1.45 (-0.95%) | 27,994 |
| 3 Oct 2005 | INR | 148.1 | 152.1 | 148.1 | 152 | 152 | +2.05 (+1.37%) | 13,533 |
| 30 Sep 2005 | INR | 150.05 | 152.55 | 145.5 | 149.95 | 149.95 | -1.8 (-1.19%) | 39,297 |
| 29 Sep 2005 | INR | 152.7 | 156 | 151.05 | 151.75 | 151.75 | +1.75 (+1.17%) | 43,541 |
| 28 Sep 2005 | INR | 151 | 152 | 149.1 | 150 | 150 | -0.1 (-0.07%) | 13,759 |
| 27 Sep 2005 | INR | 157.8 | 157.8 | 149.05 | 150.1 | 150.1 | -4.55 (-2.94%) | 26,083 |
| 26 Sep 2005 | INR | 149 | 156.5 | 148 | 154.65 | 154.65 | +6.5 (+4.39%) | 32,672 |
| 23 Sep 2005 | INR | 146.6 | 150 | 143 | 148.15 | 148.15 | +0.75 (+0.51%) | 34,022 |
| 22 Sep 2005 | INR | 150.9 | 151 | 146 | 147.4 | 147.4 | -4.1 (-2.71%) | 88,665 |
| 21 Sep 2005 | INR | 156.5 | 159.85 | 143 | 151.5 | 151.5 | -8.2 (-5.13%) | 116,193 |
| 20 Sep 2005 | INR | 164.45 | 164.45 | 155 | 159.7 | 159.7 | -1.9 (-1.18%) | 94,179 |
| 19 Sep 2005 | INR | 162 | 163.45 | 158.75 | 161.6 | 161.6 | -0.15 (-0.09%) | 70,744 |
| 16 Sep 2005 | INR | 160.05 | 163.5 | 158.5 | 161.75 | 161.75 | +2.25 (+1.41%) | 120,607 |
| 15 Sep 2005 | INR | 160.45 | 166.8 | 158.2 | 159.5 | 159.5 | +0.1 (+0.06%) | 108,920 |
| 14 Sep 2005 | INR | 156.9 | 162.4 | 155.2 | 159.4 | 159.4 | +4.2 (+2.71%) | 120,154 |
| 13 Sep 2005 | INR | 155.8 | 158.8 | 153.5 | 155.2 | 155.2 | -0.05 (-0.03%) | 82,451 |
| 12 Sep 2005 | INR | 142 | 157 | 140.55 | 155.25 | 155.25 | +1 (+0.65%) | 103,140 |
| 9 Sep 2005 | INR | 152.8 | 159 | 149 | 154.25 | 154.25 | +2.5 (+1.65%) | 181,174 |
