| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | INR | 106.95 | 108.8 | 106.9 | 108.8 | 108.8 | +3.8 (+3.62%) | 1,154 |
| 25 Oct 2005 | INR | 100.25 | 105 | 100 | 105 | 105 | +1.55 (+1.50%) | 684 |
| 24 Oct 2005 | INR | 105.15 | 105.15 | 103.45 | 103.45 | 103.45 | -2.75 (-2.59%) | 305 |
| 21 Oct 2005 | INR | 114.95 | 114.95 | 105.1 | 106.2 | 106.2 | -4.3 (-3.89%) | 2,050 |
| 20 Oct 2005 | INR | 110.5 | 111 | 109.3 | 110.5 | 110.5 | -4.5 (-3.91%) | 2,725 |
| 19 Oct 2005 | INR | 115.75 | 120.9 | 115 | 115 | 115 | -6 (-4.96%) | 1,583 |
| 18 Oct 2005 | INR | 128.95 | 128.95 | 118 | 121 | 121 | -2.15 (-1.75%) | 2,836 |
| 17 Oct 2005 | INR | 124.2 | 126 | 123.1 | 123.15 | 123.15 | -6.85 (-5.27%) | 430 |
| 14 Oct 2005 | INR | 134.75 | 135 | 128 | 130 | 130 | -4.15 (-3.09%) | 711 |
| 13 Oct 2005 | INR | 133.05 | 141.5 | 133.05 | 134.15 | 134.15 | -4.85 (-3.49%) | 1,900 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 139 | 139 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 133.4 | 139 | 133.4 | 139 | 139 | -1 (-0.71%) | 575 |
| 10 Oct 2005 | INR | 143 | 144.45 | 135.3 | 140 | 140 | -1 (-0.71%) | 366 |
| 7 Oct 2005 | INR | 132 | 141 | 132 | 141 | 141 | +6 (+4.44%) | 362 |
| 6 Oct 2005 | INR | 146 | 146 | 133.9 | 135 | 135 | -10 (-6.90%) | 2,803 |
| 5 Oct 2005 | INR | 143.95 | 145 | 136.05 | 145 | 145 | +3.25 (+2.29%) | 600 |
| 4 Oct 2005 | INR | 128.3 | 141.75 | 128.3 | 141.75 | 141.75 | +6.75 (+5%) | 1,990 |
| 3 Oct 2005 | INR | 132.5 | 137.5 | 132.4 | 135 | 135 | -6 (-4.26%) | 975 |
| 30 Sep 2005 | INR | 137.05 | 141 | 137.05 | 141 | 141 | -3.05 (-2.12%) | 814 |
| 29 Sep 2005 | INR | 154 | 154 | 143.5 | 144.05 | 144.05 | -6.95 (-4.60%) | 2,240 |
| 28 Sep 2005 | INR | 154.9 | 154.9 | 146 | 151 | 151 | +3.5 (+2.37%) | 1,805 |
| 27 Sep 2005 | INR | 138 | 152.15 | 138 | 147.5 | 147.5 | +3.35 (+2.32%) | 1,726 |
| 26 Sep 2005 | INR | 150 | 152.85 | 142.5 | 144.15 | 144.15 | -4.6 (-3.09%) | 1,760 |
| 23 Sep 2005 | INR | 144 | 150.95 | 143.35 | 148.75 | 148.75 | -2.1 (-1.39%) | 2,333 |
| 22 Sep 2005 | INR | 152.1 | 154.1 | 150.85 | 150.85 | 150.85 | -7.9 (-4.98%) | 1,876 |
| 21 Sep 2005 | INR | 162.75 | 163 | 155.35 | 158.75 | 158.75 | -4.75 (-2.91%) | 1,965 |
| 20 Sep 2005 | INR | 160.1 | 167 | 160.1 | 163.5 | 163.5 | -7.5 (-4.39%) | 1,505 |
| 19 Sep 2005 | INR | 179.65 | 179.65 | 165.35 | 171 | 171 | +3 (+1.79%) | 3,624 |
| 16 Sep 2005 | INR | 169 | 172 | 160 | 168 | 168 | -0.1 (-0.06%) | 3,151 |
| 15 Sep 2005 | INR | 162.1 | 170 | 162.1 | 168.1 | 168.1 | -0.9 (-0.53%) | 4,331 |
