| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 66.7 | 73 | 66.7 | 70.95 | 14.19 | +0.95 (+1.36%) | 30,105 |
| 20 Oct 2005 | INR | 67.05 | 77 | 67.05 | 70 | 14 | -2.8 (-3.85%) | 166,590 |
| 19 Oct 2005 | INR | 80.1 | 80.1 | 72.8 | 72.8 | 14.56 | -9.2 (-11.22%) | 53,935 |
| 18 Oct 2005 | INR | 79.95 | 84.75 | 79.95 | 82 | 16.4 | +4 (+5.13%) | 33,520 |
| 17 Oct 2005 | INR | 77.05 | 80 | 75.6 | 78 | 15.6 | -3.65 (-4.47%) | 20,105 |
| 14 Oct 2005 | INR | 84.05 | 85.05 | 81 | 81.65 | 16.33 | -2.95 (-3.49%) | 24,175 |
| 13 Oct 2005 | INR | 85 | 86 | 81.5 | 84.6 | 16.92 | -0.35 (-0.41%) | 19,930 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 84.95 | 16.99 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 87.5 | 87.5 | 82.45 | 84.95 | 16.99 | -2.2 (-2.52%) | 31,495 |
| 10 Oct 2005 | INR | 92 | 94 | 87.15 | 87.15 | 17.43 | -0.45 (-0.51%) | 20,600 |
| 7 Oct 2005 | INR | 91.9 | 91.9 | 87.3 | 87.6 | 17.52 | -1.4 (-1.57%) | 15,890 |
| 6 Oct 2005 | INR | 91.3 | 93 | 88.15 | 89 | 17.8 | -3.7 (-3.99%) | 35,190 |
| 5 Oct 2005 | INR | 97.8 | 97.9 | 92.1 | 92.7 | 18.54 | -2.35 (-2.47%) | 28,540 |
| 4 Oct 2005 | INR | 97.95 | 98 | 95 | 95.05 | 19.01 | -0.6 (-0.63%) | 32,300 |
| 3 Oct 2005 | INR | 88.1 | 95.65 | 88.1 | 95.65 | 19.13 | +4.9 (+5.40%) | 35,710 |
| 30 Sep 2005 | INR | 91.25 | 93 | 90.75 | 90.75 | 18.15 | -4.75 (-4.97%) | 28,205 |
| 29 Sep 2005 | INR | 101.5 | 102.4 | 95.4 | 95.5 | 19.1 | -3.55 (-3.58%) | 73,425 |
| 28 Sep 2005 | INR | 100.9 | 101.5 | 98.2 | 99.05 | 19.81 | +2.35 (+2.43%) | 98,805 |
| 27 Sep 2005 | INR | 96.45 | 96.7 | 94 | 96.7 | 19.34 | +4.6 (+4.99%) | 25,635 |
| 26 Sep 2005 | INR | 88 | 92.1 | 88 | 92.1 | 18.42 | +4.35 (+4.96%) | 59,545 |
| 23 Sep 2005 | INR | 90 | 93.85 | 83.3 | 87.75 | 17.55 | -4.75 (-5.14%) | 191,660 |
| 22 Sep 2005 | INR | 103 | 103 | 92.5 | 92.5 | 18.5 | -10.25 (-9.98%) | 99,765 |
| 21 Sep 2005 | INR | 114 | 114 | 100.4 | 102.75 | 20.55 | -8.75 (-7.85%) | 194,660 |
| 20 Sep 2005 | INR | 115 | 118 | 111 | 111.5 | 22.3 | -1.6 (-1.41%) | 143,715 |
| 19 Sep 2005 | INR | 116.1 | 116.7 | 112.4 | 113.1 | 22.62 | -1.5 (-1.31%) | 87,635 |
| 16 Sep 2005 | INR | 115.35 | 122.5 | 113 | 114.6 | 22.92 | +0.25 (+0.22%) | 495,335 |
| 15 Sep 2005 | INR | 116 | 117.5 | 112.1 | 114.35 | 22.87 | +0.15 (+0.13%) | 82,305 |
| 14 Sep 2005 | INR | 111 | 119.8 | 111 | 114.2 | 22.84 | -1.9 (-1.64%) | 104,060 |
| 13 Sep 2005 | INR | 121.7 | 122 | 115 | 116.1 | 23.22 | -3.95 (-3.29%) | 141,335 |
| 12 Sep 2005 | INR | 116.35 | 124 | 116.35 | 120.05 | 24.01 | +3.5 (+3.00%) | 299,095 |
