| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 86.3 | 87.5 | 86.3 | 86.3 | 86.3 | +0.8 (+0.94%) | 1,600 |
| 26 Oct 2005 | INR | 80.05 | 88.7 | 80.05 | 85.5 | 85.5 | -1.25 (-1.44%) | 685 |
| 25 Oct 2005 | INR | 86.55 | 86.8 | 86.55 | 86.75 | 86.75 | -1.25 (-1.42%) | 825 |
| 24 Oct 2005 | INR | 88 | 88.25 | 88 | 88 | 88 | -1.45 (-1.62%) | 1,515 |
| 21 Oct 2005 | INR | 85.4 | 89.45 | 85.4 | 89.45 | 89.45 | -0.55 (-0.61%) | 1,000 |
| 20 Oct 2005 | INR | 91 | 91 | 85 | 90 | 90 | +1 (+1.12%) | 3,950 |
| 19 Oct 2005 | INR | 89 | 92 | 89 | 89 | 89 | -2 (-2.20%) | 1,000 |
| 18 Oct 2005 | INR | 93.05 | 93.05 | 90 | 91 | 91 | -2.25 (-2.41%) | 3,625 |
| 17 Oct 2005 | INR | 93.55 | 93.55 | 86.2 | 93.25 | 93.25 | +0.65 (+0.70%) | 3,640 |
| 14 Oct 2005 | INR | 92.05 | 92.75 | 92.05 | 92.6 | 92.6 | 0.0 (0.0%) | 850 |
| 13 Oct 2005 | INR | 97 | 97 | 92.6 | 92.6 | 92.6 | -2.25 (-2.37%) | 1,125 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 94.85 | 94.85 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 99.8 | 100 | 92.15 | 94.85 | 94.85 | -4.65 (-4.67%) | 5,946 |
| 10 Oct 2005 | INR | 100 | 100.45 | 98.2 | 99.5 | 99.5 | -1.5 (-1.49%) | 782 |
| 7 Oct 2005 | INR | 102.05 | 102.1 | 95.2 | 101 | 101 | -0.05 (-0.05%) | 3,730 |
| 6 Oct 2005 | INR | 98.6 | 104 | 98.6 | 101.05 | 101.05 | +1.05 (+1.05%) | 705 |
| 5 Oct 2005 | INR | 98 | 101 | 98 | 100 | 100 | -0.7 (-0.70%) | 1,004 |
| 4 Oct 2005 | INR | 100 | 102.65 | 100 | 100.7 | 100.7 | +2.7 (+2.76%) | 1,950 |
| 3 Oct 2005 | INR | 101.5 | 104 | 98 | 98 | 98 | -3.5 (-3.45%) | 3,065 |
| 30 Sep 2005 | INR | 102.5 | 104.95 | 95 | 101.5 | 101.5 | -3.35 (-3.20%) | 4,001 |
| 29 Sep 2005 | INR | 110 | 110 | 104.85 | 104.85 | 104.85 | -1.15 (-1.08%) | 3,135 |
| 28 Sep 2005 | INR | 108 | 109.35 | 106 | 106 | 106 | -2.2 (-2.03%) | 1,860 |
| 27 Sep 2005 | INR | 110 | 112 | 108 | 108.2 | 108.2 | -2.5 (-2.26%) | 4,350 |
| 26 Sep 2005 | INR | 102 | 110.7 | 100 | 110.7 | 110.7 | +9.2 (+9.06%) | 7,540 |
| 23 Sep 2005 | INR | 96.1 | 110 | 96 | 101.5 | 101.5 | -0.5 (-0.49%) | 5,389 |
| 22 Sep 2005 | INR | 102.25 | 104.1 | 102 | 102 | 102 | -4.25 (-4%) | 11,601 |
| 21 Sep 2005 | INR | 107 | 113.4 | 99.85 | 106.25 | 106.25 | -4.65 (-4.19%) | 5,131 |
| 20 Sep 2005 | INR | 119.25 | 119.25 | 109.1 | 110.9 | 110.9 | -9.05 (-7.54%) | 11,552 |
| 19 Sep 2005 | INR | 126.15 | 126.25 | 119 | 119.95 | 119.95 | -5.3 (-4.23%) | 20,981 |
| 16 Sep 2005 | INR | 130.25 | 134 | 125 | 125.25 | 125.25 | -4.75 (-3.65%) | 7,096 |
