| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 301 | 310 | 284 | 284 | 284 | -35 (-10.97%) | 17,553 |
| 18 Oct 2005 | INR | 341 | 343 | 303.2 | 319 | 319 | -18 (-5.34%) | 46,001 |
| 17 Oct 2005 | INR | 346.7 | 346.7 | 333.5 | 337 | 337 | -6.5 (-1.89%) | 17,323 |
| 14 Oct 2005 | INR | 342.5 | 348.95 | 342.5 | 343.5 | 343.5 | +3.45 (+1.01%) | 4,667 |
| 13 Oct 2005 | INR | 343.25 | 366 | 338 | 340.05 | 340.05 | -3.45 (-1.00%) | 32,700 |
| 11 Oct 2005 | INR | 339.5 | 346.8 | 332 | 343.5 | 343.5 | +13.5 (+4.09%) | 36,673 |
| 10 Oct 2005 | INR | 340 | 354.5 | 330 | 330 | 330 | -23 (-6.52%) | 6,177 |
| 7 Oct 2005 | INR | 365 | 375 | 353 | 353 | 353 | -8.35 (-2.31%) | 29,910 |
| 6 Oct 2005 | INR | 362.5 | 363.35 | 355 | 361.35 | 361.35 | -3.65 (-1%) | 16,104 |
| 5 Oct 2005 | INR | 377 | 381 | 360.05 | 365 | 365 | -12.75 (-3.38%) | 23,610 |
| 4 Oct 2005 | INR | 357.2 | 377.75 | 357.1 | 377.75 | 377.75 | +15.85 (+4.38%) | 53,389 |
| 3 Oct 2005 | INR | 357 | 366 | 350.15 | 361.9 | 361.9 | +4.2 (+1.17%) | 19,910 |
| 30 Sep 2005 | INR | 373.7 | 373.7 | 352.3 | 357.7 | 357.7 | -16.3 (-4.36%) | 56,150 |
| 29 Sep 2005 | INR | 363.05 | 374 | 363.05 | 374 | 374 | +6 (+1.63%) | 23,560 |
| 28 Sep 2005 | INR | 370 | 371.85 | 363 | 368 | 368 | +4.85 (+1.34%) | 63,542 |
| 27 Sep 2005 | INR | 364.4 | 368.9 | 347 | 363.15 | 363.15 | +4.15 (+1.16%) | 56,834 |
| 26 Sep 2005 | INR | 362 | 362.15 | 355 | 359 | 359 | +13 (+3.76%) | 31,029 |
| 23 Sep 2005 | INR | 345 | 358.8 | 344.7 | 346 | 346 | -16.8 (-4.63%) | 43,061 |
| 22 Sep 2005 | INR | 380 | 380 | 362.8 | 362.8 | 362.8 | -17.2 (-4.53%) | 10,876 |
| 21 Sep 2005 | INR | 399.9 | 400 | 379.55 | 380 | 380 | -16.5 (-4.16%) | 86,936 |
| 20 Sep 2005 | INR | 408 | 408 | 395.05 | 396.5 | 396.5 | -9.6 (-2.36%) | 105,674 |
| 19 Sep 2005 | INR | 408 | 418.45 | 396 | 406.1 | 406.1 | +3.3 (+0.82%) | 157,789 |
| 16 Sep 2005 | INR | 389 | 406.05 | 380 | 402.8 | 402.8 | +16.5 (+4.27%) | 353,814 |
| 15 Sep 2005 | INR | 391.25 | 391.25 | 375 | 386.3 | 386.3 | +13.7 (+3.68%) | 383,849 |
| 14 Sep 2005 | INR | 372 | 372.6 | 365 | 372.6 | 372.6 | +16.4 (+4.60%) | 15,815 |
| 13 Sep 2005 | INR | 344.3 | 356.2 | 340 | 356.2 | 356.2 | +18.2 (+5.38%) | 246,389 |
| 12 Sep 2005 | INR | 338 | 348.95 | 336 | 338 | 338 | +4.2 (+1.26%) | 103,688 |
| 9 Sep 2005 | INR | 324 | 338.75 | 316 | 333.8 | 333.8 | +10.3 (+3.18%) | 298,827 |
| 8 Sep 2005 | INR | 312 | 326.7 | 312 | 323.5 | 323.5 | +10.9 (+3.49%) | 163,270 |
| 6 Sep 2005 | INR | 319 | 320 | 306.75 | 312.6 | 312.6 | -1.65 (-0.53%) | 28,832 |
