| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 92 | 95 | 88 | 88 | 88 | -4.8 (-5.17%) | 52,666 |
| 19 Oct 2005 | INR | 98 | 98 | 92.55 | 92.8 | 92.8 | -4 (-4.13%) | 26,664 |
| 18 Oct 2005 | INR | 96.55 | 99.9 | 96.5 | 96.8 | 96.8 | -0.9 (-0.92%) | 42,733 |
| 17 Oct 2005 | INR | 103.5 | 103.5 | 97.6 | 97.7 | 97.7 | -5 (-4.87%) | 84,616 |
| 14 Oct 2005 | INR | 106.35 | 106.4 | 102.1 | 102.7 | 102.7 | -2.35 (-2.24%) | 68,108 |
| 13 Oct 2005 | INR | 107 | 108 | 104.2 | 105.05 | 105.05 | -1.6 (-1.50%) | 123,893 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 106.65 | 106.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 110 | 110.9 | 106.25 | 106.65 | 106.65 | -3.8 (-3.44%) | 129,941 |
| 10 Oct 2005 | INR | 109 | 112.65 | 108.65 | 110.45 | 110.45 | +2.15 (+1.99%) | 137,270 |
| 7 Oct 2005 | INR | 109.5 | 112.9 | 108 | 108.3 | 108.3 | -0.3 (-0.28%) | 73,995 |
| 6 Oct 2005 | INR | 113 | 113 | 108.2 | 108.6 | 108.6 | -1.55 (-1.41%) | 81,837 |
| 5 Oct 2005 | INR | 114.35 | 114.35 | 109.4 | 110.15 | 110.15 | -2.95 (-2.61%) | 153,894 |
| 4 Oct 2005 | INR | 107.7 | 113.4 | 107.5 | 113.1 | 113.1 | +5.1 (+4.72%) | 381,782 |
| 3 Oct 2005 | INR | 110.45 | 110.9 | 107.25 | 108 | 108 | -1.5 (-1.37%) | 111,795 |
| 30 Sep 2005 | INR | 112.4 | 112.4 | 105.05 | 109.5 | 109.5 | -1.05 (-0.95%) | 333,091 |
| 29 Sep 2005 | INR | 115.05 | 116.4 | 110 | 110.55 | 110.55 | -0.8 (-0.72%) | 351,132 |
| 28 Sep 2005 | INR | 110.1 | 117.7 | 109.85 | 111.35 | 111.35 | -4.25 (-3.68%) | 1,127,707 |
| 27 Sep 2005 | INR | 122 | 123 | 115.6 | 115.6 | 115.6 | -6.05 (-4.97%) | 335,580 |
| 26 Sep 2005 | INR | 118.8 | 125 | 118.8 | 121.65 | 121.65 | -3.35 (-2.68%) | 437,729 |
| 23 Sep 2005 | INR | 125 | 125 | 125 | 125 | 125 | -6.55 (-4.98%) | 10,881 |
| 22 Sep 2005 | INR | 131.55 | 137.5 | 131.55 | 131.55 | 131.55 | -5.2 (-3.80%) | 29,194 |
| 21 Sep 2005 | INR | 139.9 | 142.8 | 134.5 | 136.75 | 136.75 | -4.8 (-3.39%) | 12,839 |
| 20 Sep 2005 | INR | 140.25 | 144 | 138 | 141.55 | 141.55 | +0.4 (+0.28%) | 17,211 |
| 19 Sep 2005 | INR | 142.7 | 142.8 | 135 | 141.15 | 141.15 | +3.55 (+2.58%) | 21,144 |
| 16 Sep 2005 | INR | 142.5 | 142.5 | 136.1 | 137.6 | 137.6 | -4.1 (-2.89%) | 20,033 |
| 15 Sep 2005 | INR | 140 | 144 | 139.5 | 141.7 | 141.7 | +1.45 (+1.03%) | 19,087 |
| 14 Sep 2005 | INR | 147 | 150.3 | 138.45 | 140.25 | 140.25 | -5.4 (-3.71%) | 53,388 |
| 13 Sep 2005 | INR | 145 | 149.5 | 144 | 145.65 | 145.65 | +3.25 (+2.28%) | 99,901 |
| 12 Sep 2005 | INR | 138 | 142.4 | 138 | 142.4 | 142.4 | +4.6 (+3.34%) | 66,887 |
| 9 Sep 2005 | INR | 134 | 138 | 131.75 | 137.8 | 137.8 | +4.55 (+3.41%) | 63,887 |
