| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 56 | 56.75 | 48.9 | 49.75 | 49.75 | -4.55 (-8.38%) | 112,591 |
| 19 Oct 2005 | INR | 57.5 | 60.05 | 54.3 | 54.3 | 54.3 | -6 (-9.95%) | 87,774 |
| 18 Oct 2005 | INR | 62.9 | 64.7 | 60 | 60.3 | 60.3 | -0.7 (-1.15%) | 82,472 |
| 17 Oct 2005 | INR | 67 | 67.85 | 60.15 | 61 | 61 | -0.7 (-1.13%) | 60,688 |
| 14 Oct 2005 | INR | 67 | 67.5 | 61 | 61.7 | 61.7 | -4.85 (-7.29%) | 122,319 |
| 13 Oct 2005 | INR | 71.5 | 72.85 | 65.65 | 66.55 | 66.55 | -4.55 (-6.40%) | 83,873 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 71.1 | 71.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 73.6 | 74.2 | 70.1 | 71.1 | 71.1 | -2.6 (-3.53%) | 64,233 |
| 10 Oct 2005 | INR | 76 | 77.55 | 73 | 73.7 | 73.7 | -2 (-2.64%) | 70,092 |
| 7 Oct 2005 | INR | 75.1 | 77.5 | 74.05 | 75.7 | 75.7 | +0.9 (+1.20%) | 111,418 |
| 6 Oct 2005 | INR | 76.05 | 77.7 | 74 | 74.8 | 74.8 | -2.2 (-2.86%) | 153,653 |
| 5 Oct 2005 | INR | 76.25 | 79.75 | 74.1 | 77 | 77 | +1.2 (+1.58%) | 185,884 |
| 4 Oct 2005 | INR | 75.15 | 79.4 | 74.55 | 75.8 | 75.8 | +1.9 (+2.57%) | 288,866 |
| 3 Oct 2005 | INR | 67.05 | 75.85 | 64 | 73.9 | 73.9 | +2.8 (+3.94%) | 445,308 |
| 30 Sep 2005 | INR | 78 | 78 | 69.8 | 71.1 | 71.1 | -6.4 (-8.26%) | 230,904 |
| 29 Sep 2005 | INR | 85.3 | 85.3 | 76.7 | 77.5 | 77.5 | -7.3 (-8.61%) | 258,085 |
| 28 Sep 2005 | INR | 85.5 | 88 | 83 | 84.8 | 84.8 | +0.45 (+0.53%) | 315,496 |
| 27 Sep 2005 | INR | 81 | 86.3 | 79 | 84.35 | 84.35 | +3.75 (+4.65%) | 472,839 |
| 26 Sep 2005 | INR | 74.65 | 80.95 | 74.65 | 80.6 | 80.6 | +7 (+9.51%) | 473,909 |
| 23 Sep 2005 | INR | 75 | 78.8 | 69.7 | 73.6 | 73.6 | -3.75 (-4.85%) | 366,203 |
| 22 Sep 2005 | INR | 82.6 | 86 | 77.35 | 77.35 | 77.35 | -8.55 (-9.95%) | 240,625 |
| 21 Sep 2005 | INR | 95.5 | 95.5 | 85.55 | 85.9 | 85.9 | -9.1 (-9.58%) | 800,671 |
| 20 Sep 2005 | INR | 96.7 | 102 | 91 | 95 | 95 | -0.8 (-0.84%) | 875,466 |
| 19 Sep 2005 | INR | 87.7 | 95.9 | 86.4 | 95.8 | 95.8 | +8.6 (+9.86%) | 1,367,555 |
| 16 Sep 2005 | INR | 83.4 | 88.4 | 83.4 | 87.2 | 87.2 | +6.8 (+8.46%) | 1,364,311 |
| 15 Sep 2005 | INR | 74.5 | 80.4 | 74.5 | 80.4 | 80.4 | +7.3 (+9.99%) | 546,207 |
| 14 Sep 2005 | INR | 77.75 | 78 | 69.75 | 73.1 | 73.1 | -4.35 (-5.62%) | 151,168 |
| 13 Sep 2005 | INR | 79.4 | 79.45 | 77 | 77.45 | 77.45 | +0.35 (+0.45%) | 73,209 |
| 12 Sep 2005 | INR | 79.8 | 80.9 | 75.95 | 77.1 | 77.1 | -1.8 (-2.28%) | 79,906 |
| 9 Sep 2005 | INR | 83 | 83.8 | 78.05 | 78.9 | 78.9 | -3.3 (-4.01%) | 198,975 |
