| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 83.1 | 86.4 | 83.1 | 85.2 | 85.2 | +2.2 (+2.65%) | 168,512 |
| 17 Oct 2005 | INR | 84.9 | 85.95 | 82 | 83 | 83 | -2 (-2.35%) | 217,960 |
| 14 Oct 2005 | INR | 85.5 | 87.4 | 84.6 | 85 | 85 | -1.85 (-2.13%) | 102,242 |
| 13 Oct 2005 | INR | 88 | 88.5 | 86.6 | 86.85 | 86.85 | -0.1 (-0.12%) | 77,681 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 86.95 | 86.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 88 | 88.45 | 85.5 | 86.95 | 86.95 | -0.95 (-1.08%) | 107,132 |
| 10 Oct 2005 | INR | 88.05 | 89.4 | 87.65 | 87.9 | 87.9 | +0.1 (+0.11%) | 147,674 |
| 7 Oct 2005 | INR | 86.8 | 89.9 | 86.8 | 87.8 | 87.8 | -0.05 (-0.06%) | 278,999 |
| 6 Oct 2005 | INR | 88 | 89 | 85.95 | 87.85 | 87.85 | -2 (-2.23%) | 369,299 |
| 5 Oct 2005 | INR | 90 | 91.8 | 89 | 89.85 | 89.85 | +0.25 (+0.28%) | 458,101 |
| 4 Oct 2005 | INR | 89.1 | 91.5 | 89 | 89.6 | 89.6 | +1.2 (+1.36%) | 290,475 |
| 3 Oct 2005 | INR | 88.5 | 89 | 87.35 | 88.4 | 88.4 | +0.05 (+0.06%) | 257,635 |
| 30 Sep 2005 | INR | 91 | 91.7 | 87.55 | 88.35 | 88.35 | -2.65 (-2.91%) | 361,101 |
| 29 Sep 2005 | INR | 93.8 | 93.95 | 89.65 | 91 | 91 | -2.3 (-2.47%) | 567,644 |
| 28 Sep 2005 | INR | 89.1 | 94 | 89 | 93.3 | 93.3 | +5.1 (+5.78%) | 1,773,009 |
| 27 Sep 2005 | INR | 92.3 | 92.9 | 87.5 | 88.2 | 88.2 | -3.2 (-3.50%) | 435,373 |
| 26 Sep 2005 | INR | 84 | 92 | 83 | 91.4 | 91.4 | +8 (+9.59%) | 854,935 |
| 23 Sep 2005 | INR | 81 | 85 | 81 | 83.4 | 83.4 | +1.9 (+2.33%) | 504,890 |
| 22 Sep 2005 | INR | 89.5 | 89.5 | 80.5 | 81.5 | 81.5 | -7.35 (-8.27%) | 469,776 |
| 21 Sep 2005 | INR | 93.3 | 93.9 | 84.5 | 88.85 | 88.85 | -3.65 (-3.95%) | 940,534 |
| 20 Sep 2005 | INR | 89.95 | 93.7 | 89.5 | 92.5 | 92.5 | +3.2 (+3.58%) | 1,196,256 |
| 19 Sep 2005 | INR | 87.25 | 90 | 87.25 | 89.3 | 89.3 | +1.65 (+1.88%) | 687,497 |
| 16 Sep 2005 | INR | 88.9 | 88.95 | 87.1 | 87.65 | 87.65 | -0.7 (-0.79%) | 405,910 |
| 15 Sep 2005 | INR | 87.5 | 88.85 | 86.7 | 88.35 | 88.35 | +1.2 (+1.38%) | 455,546 |
| 14 Sep 2005 | INR | 85.05 | 88.85 | 84.9 | 87.15 | 87.15 | +2.4 (+2.83%) | 444,009 |
| 13 Sep 2005 | INR | 84.15 | 85.5 | 84.15 | 84.75 | 84.75 | -0.8 (-0.94%) | 219,094 |
| 12 Sep 2005 | INR | 86 | 87 | 85.1 | 85.55 | 85.55 | +0.15 (+0.18%) | 181,726 |
| 9 Sep 2005 | INR | 86 | 86.7 | 85.05 | 85.4 | 85.4 | -0.2 (-0.23%) | 160,132 |
| 8 Sep 2005 | INR | 87.2 | 87.9 | 85.25 | 85.6 | 85.6 | -1.85 (-2.12%) | 236,689 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 87.45 | 87.45 | 0.0 (0.0%) | 0 |
