| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | INR | 67.25 | 69.5 | 66.1 | 66.85 | 66.85 | -2.15 (-3.12%) | 8,325 |
| 24 Oct 2005 | INR | 70 | 73.8 | 69 | 69 | 69 | -4.8 (-6.50%) | 8,671 |
| 21 Oct 2005 | INR | 71.3 | 74.5 | 70.1 | 73.8 | 73.8 | -1 (-1.34%) | 20,054 |
| 20 Oct 2005 | INR | 70 | 75.55 | 70 | 74.8 | 74.8 | +0.8 (+1.08%) | 25,190 |
| 19 Oct 2005 | INR | 75 | 76.7 | 73.25 | 74 | 74 | -4.65 (-5.91%) | 11,690 |
| 18 Oct 2005 | INR | 71.4 | 78.65 | 71.25 | 78.65 | 78.65 | +4.25 (+5.71%) | 26,883 |
| 17 Oct 2005 | INR | 76 | 76.5 | 74.4 | 74.4 | 74.4 | -4.8 (-6.06%) | 24,698 |
| 14 Oct 2005 | INR | 82.9 | 82.9 | 77 | 79.2 | 79.2 | -0.9 (-1.12%) | 11,692 |
| 13 Oct 2005 | INR | 83.25 | 84.8 | 80.1 | 80.1 | 80.1 | -2.05 (-2.50%) | 6,814 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 82.15 | 82.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 83.8 | 84 | 81.9 | 82.15 | 82.15 | -3.95 (-4.59%) | 8,635 |
| 10 Oct 2005 | INR | 90 | 90.5 | 86 | 86.1 | 86.1 | -3 (-3.37%) | 6,224 |
| 7 Oct 2005 | INR | 87.25 | 91 | 85.05 | 89.1 | 89.1 | -0.05 (-0.06%) | 16,413 |
| 6 Oct 2005 | INR | 90 | 94.9 | 89.15 | 89.15 | 89.15 | -3.95 (-4.24%) | 12,719 |
| 5 Oct 2005 | INR | 94.9 | 95.4 | 92 | 93.1 | 93.1 | +2.2 (+2.42%) | 29,859 |
| 4 Oct 2005 | INR | 90.9 | 90.9 | 90 | 90.9 | 90.9 | +4.3 (+4.97%) | 6,882 |
| 3 Oct 2005 | INR | 79 | 86.6 | 78.45 | 86.6 | 86.6 | +4.1 (+4.97%) | 9,329 |
| 30 Sep 2005 | INR | 82.6 | 85.7 | 82.5 | 82.5 | 82.5 | -4.3 (-4.95%) | 8,140 |
| 29 Sep 2005 | INR | 90 | 92 | 86.8 | 86.8 | 86.8 | -4.2 (-4.62%) | 14,052 |
| 28 Sep 2005 | INR | 95.8 | 95.8 | 90.1 | 91 | 91 | -3 (-3.19%) | 8,870 |
| 27 Sep 2005 | INR | 96 | 98 | 92 | 94 | 94 | -0.4 (-0.42%) | 13,823 |
| 26 Sep 2005 | INR | 85.65 | 94.4 | 85.6 | 94.4 | 94.4 | +4.45 (+4.95%) | 26,023 |
| 23 Sep 2005 | INR | 90 | 96 | 89.95 | 89.95 | 89.95 | -4.7 (-4.97%) | 19,401 |
| 22 Sep 2005 | INR | 99 | 99 | 94.65 | 94.65 | 94.65 | -5.35 (-5.35%) | 9,078 |
| 21 Sep 2005 | INR | 101 | 101 | 98.35 | 100 | 100 | -4 (-3.85%) | 26,899 |
| 20 Sep 2005 | INR | 104.1 | 106.5 | 103.05 | 104 | 104 | -4.2 (-3.88%) | 32,543 |
| 19 Sep 2005 | INR | 112.05 | 113.7 | 108.2 | 108.2 | 108.2 | -5.65 (-4.96%) | 26,968 |
| 16 Sep 2005 | INR | 112.1 | 116 | 106.1 | 113.85 | 113.85 | +3.35 (+3.03%) | 43,324 |
| 15 Sep 2005 | INR | 112 | 113.55 | 109 | 110.5 | 110.5 | -1.05 (-0.94%) | 29,372 |
| 14 Sep 2005 | INR | 122 | 123.1 | 111.4 | 111.55 | 111.55 | -5.7 (-4.86%) | 71,443 |
