| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 163 | 163 | 146.3 | 148.25 | 148.25 | -7.65 (-4.91%) | 1,407 |
| 18 Oct 2005 | INR | 158 | 158.9 | 155 | 155.9 | 155.9 | +4.65 (+3.07%) | 450 |
| 17 Oct 2005 | INR | 153.25 | 153.25 | 151.25 | 151.25 | 151.25 | -8.4 (-5.26%) | 495 |
| 14 Oct 2005 | INR | 160 | 160 | 156.1 | 159.65 | 159.65 | +0.4 (+0.25%) | 724 |
| 13 Oct 2005 | INR | 161.5 | 163 | 159 | 159.25 | 159.25 | -2.7 (-1.67%) | 661 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 161.95 | 161.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 175 | 175 | 155 | 161.95 | 161.95 | +3.45 (+2.18%) | 581 |
| 10 Oct 2005 | INR | 180 | 180 | 158.5 | 158.5 | 158.5 | -3.95 (-2.43%) | 814 |
| 7 Oct 2005 | INR | 170 | 170 | 154.35 | 162.45 | 162.45 | +0.95 (+0.59%) | 2,408 |
| 6 Oct 2005 | INR | 166.15 | 170.55 | 158.3 | 161.5 | 161.5 | -4.5 (-2.71%) | 2,458 |
| 5 Oct 2005 | INR | 165.5 | 169 | 165 | 166 | 166 | +0.65 (+0.39%) | 1,951 |
| 4 Oct 2005 | INR | 164.55 | 172 | 164.55 | 165.35 | 165.35 | -2.85 (-1.69%) | 2,396 |
| 3 Oct 2005 | INR | 172.75 | 172.75 | 164.2 | 168.2 | 168.2 | +8.5 (+5.32%) | 1,893 |
| 30 Sep 2005 | INR | 180.5 | 180.5 | 150 | 159.7 | 159.7 | -12.3 (-7.15%) | 4,784 |
| 29 Sep 2005 | INR | 178.05 | 178.05 | 167.15 | 172 | 172 | -7.4 (-4.12%) | 2,685 |
| 28 Sep 2005 | INR | 189.4 | 189.4 | 175 | 179.4 | 179.4 | +1.05 (+0.59%) | 1,134 |
| 27 Sep 2005 | INR | 186.95 | 189.4 | 174.95 | 178.35 | 178.35 | -1 (-0.56%) | 4,161 |
| 26 Sep 2005 | INR | 179 | 183.8 | 169.9 | 179.35 | 179.35 | +15.1 (+9.19%) | 5,217 |
| 23 Sep 2005 | INR | 170 | 172.85 | 158.1 | 164.25 | 164.25 | -0.65 (-0.39%) | 8,394 |
| 22 Sep 2005 | INR | 188 | 193 | 163 | 164.9 | 164.9 | -31.6 (-16.08%) | 7,926 |
| 21 Sep 2005 | INR | 212.5 | 219 | 179 | 196.5 | 196.5 | -18.5 (-8.60%) | 11,857 |
| 20 Sep 2005 | INR | 221 | 236 | 210 | 215 | 215 | +1.05 (+0.49%) | 14,866 |
| 19 Sep 2005 | INR | 204.8 | 225 | 204 | 213.95 | 213.95 | +16.4 (+8.30%) | 22,680 |
| 16 Sep 2005 | INR | 198 | 212 | 190 | 197.55 | 197.55 | +13.45 (+7.31%) | 38,339 |
| 15 Sep 2005 | INR | 172 | 190 | 166.6 | 184.1 | 184.1 | +19.6 (+11.91%) | 11,177 |
| 14 Sep 2005 | INR | 165 | 170 | 161 | 164.5 | 164.5 | -0.3 (-0.18%) | 2,790 |
| 13 Sep 2005 | INR | 162.2 | 166.95 | 162 | 164.8 | 164.8 | +1.6 (+0.98%) | 2,813 |
| 12 Sep 2005 | INR | 163.5 | 167 | 162.55 | 163.2 | 163.2 | -8.3 (-4.84%) | 3,666 |
| 9 Sep 2005 | INR | 162 | 171.95 | 162 | 171.5 | 171.5 | +1.5 (+0.88%) | 2,912 |
| 8 Sep 2005 | INR | 164 | 170 | 161 | 170 | 170 | +7.9 (+4.87%) | 4,195 |
