| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 65.1 | 71.9 | 65.1 | 67.9 | 67.9 | -0.35 (-0.51%) | 12,812 |
| 17 Oct 2005 | INR | 69.6 | 70.5 | 68 | 68.25 | 68.25 | -2.25 (-3.19%) | 15,142 |
| 14 Oct 2005 | INR | 71 | 73 | 68.75 | 70.5 | 70.5 | -1.5 (-2.08%) | 8,470 |
| 13 Oct 2005 | INR | 70.6 | 74.2 | 70.6 | 72 | 72 | -0.2 (-0.28%) | 8,987 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 72.2 | 72.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 76 | 76 | 72.2 | 72.2 | 72.2 | -3.8 (-5%) | 7,834 |
| 10 Oct 2005 | INR | 76.1 | 77 | 75.05 | 76 | 76 | -1.5 (-1.94%) | 10,765 |
| 7 Oct 2005 | INR | 80 | 82 | 76.5 | 77.5 | 77.5 | -2.5 (-3.13%) | 7,442 |
| 6 Oct 2005 | INR | 79.6 | 81.75 | 79 | 80 | 80 | -1 (-1.23%) | 14,530 |
| 5 Oct 2005 | INR | 83 | 84.35 | 80 | 81 | 81 | +0.65 (+0.81%) | 21,870 |
| 4 Oct 2005 | INR | 77 | 80.35 | 74 | 80.35 | 80.35 | +3.35 (+4.35%) | 18,858 |
| 3 Oct 2005 | INR | 76 | 79.5 | 75.85 | 77 | 77 | -0.85 (-1.09%) | 15,497 |
| 30 Sep 2005 | INR | 77.9 | 81.5 | 77.85 | 77.85 | 77.85 | -4.15 (-5.06%) | 22,163 |
| 29 Sep 2005 | INR | 83.1 | 83.1 | 79.1 | 82 | 82 | -1.5 (-1.80%) | 23,423 |
| 28 Sep 2005 | INR | 85 | 85 | 80.05 | 83.5 | 83.5 | -0.5 (-0.60%) | 52,883 |
| 27 Sep 2005 | INR | 86 | 88.25 | 82.6 | 84 | 84 | -2 (-2.33%) | 60,375 |
| 26 Sep 2005 | INR | 80 | 87.75 | 80 | 86 | 86 | +1.8 (+2.14%) | 17,930 |
| 23 Sep 2005 | INR | 87.5 | 87.5 | 84.2 | 84.2 | 84.2 | -4.4 (-4.97%) | 4,530 |
| 22 Sep 2005 | INR | 93 | 93 | 88.6 | 88.6 | 88.6 | -3.6 (-3.90%) | 7,629 |
| 21 Sep 2005 | INR | 96.9 | 97 | 91.6 | 92.2 | 92.2 | -4.2 (-4.36%) | 37,266 |
| 20 Sep 2005 | INR | 95 | 97.9 | 88.6 | 96.4 | 96.4 | +2.6 (+2.77%) | 118,540 |
| 19 Sep 2005 | INR | 87 | 93.8 | 84.9 | 93.8 | 93.8 | +4.45 (+4.98%) | 90,445 |
| 16 Sep 2005 | INR | 95 | 96 | 89.35 | 89.35 | 89.35 | -4.15 (-4.44%) | 23,866 |
| 15 Sep 2005 | INR | 91 | 94.5 | 90.5 | 93.5 | 93.5 | +0.5 (+0.54%) | 19,506 |
| 14 Sep 2005 | INR | 95 | 98 | 90.6 | 93 | 93 | -1.5 (-1.59%) | 32,083 |
| 13 Sep 2005 | INR | 98 | 98.85 | 93.1 | 94.5 | 94.5 | -3.75 (-3.82%) | 21,968 |
| 12 Sep 2005 | INR | 101 | 101.9 | 96 | 98.25 | 98.25 | -2.75 (-2.72%) | 15,604 |
| 9 Sep 2005 | INR | 107 | 107.65 | 99.1 | 101 | 101 | -1.1 (-1.08%) | 9,374 |
| 8 Sep 2005 | INR | 104.8 | 104.8 | 102 | 102.1 | 102.1 | -0.15 (-0.15%) | 81,137 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 102.25 | 102.25 | 0.0 (0.0%) | 0 |
