| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 86.9 | 86.9 | 82.55 | 84 | 84 | +2 (+2.44%) | 575 |
| 21 Oct 2005 | INR | 78.5 | 83.9 | 77.2 | 82 | 82 | +3 (+3.80%) | 3,783 |
| 20 Oct 2005 | INR | 88.9 | 91.45 | 78.55 | 79 | 79 | -4.7 (-5.62%) | 18,044 |
| 19 Oct 2005 | INR | 101 | 101 | 82.8 | 83.7 | 83.7 | -8.25 (-8.97%) | 28,663 |
| 18 Oct 2005 | INR | 80.05 | 91.95 | 80.05 | 91.95 | 91.95 | +8.9 (+10.72%) | 7,891 |
| 17 Oct 2005 | INR | 86.5 | 90 | 80.5 | 83.05 | 83.05 | -5.4 (-6.11%) | 2,845 |
| 14 Oct 2005 | INR | 95 | 95 | 88.45 | 88.45 | 88.45 | -7.45 (-7.77%) | 2,205 |
| 13 Oct 2005 | INR | 96.3 | 98 | 95.8 | 95.9 | 95.9 | -0.15 (-0.16%) | 1,025 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 96.05 | 96.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 103.2 | 103.2 | 96.05 | 96.05 | 96.05 | -3.95 (-3.95%) | 4,632 |
| 10 Oct 2005 | INR | 105 | 105 | 96.5 | 100 | 100 | +2 (+2.04%) | 4,382 |
| 7 Oct 2005 | INR | 100 | 101 | 98 | 98 | 98 | -2 (-2%) | 9,192 |
| 6 Oct 2005 | INR | 95.55 | 103.45 | 95.5 | 100 | 100 | 0.0 (0.0%) | 8,734 |
| 5 Oct 2005 | INR | 96.9 | 104 | 94 | 100 | 100 | +4.25 (+4.44%) | 9,655 |
| 4 Oct 2005 | INR | 95.9 | 95.9 | 93.9 | 95.75 | 95.75 | +3.25 (+3.51%) | 1,705 |
| 3 Oct 2005 | INR | 95.1 | 96 | 92.1 | 92.5 | 92.5 | +1.8 (+1.98%) | 3,550 |
| 30 Sep 2005 | INR | 98.2 | 98.2 | 88 | 90.7 | 90.7 | -3.8 (-4.02%) | 4,990 |
| 29 Sep 2005 | INR | 100.25 | 102.8 | 93 | 94.5 | 94.5 | -4.65 (-4.69%) | 4,855 |
| 28 Sep 2005 | INR | 105.5 | 105.5 | 98.55 | 99.15 | 99.15 | -2.35 (-2.32%) | 2,517 |
| 27 Sep 2005 | INR | 108 | 109.7 | 97.25 | 101.5 | 101.5 | -6.35 (-5.89%) | 8,659 |
| 26 Sep 2005 | INR | 100.35 | 107.9 | 100.35 | 107.85 | 107.85 | +9.75 (+9.94%) | 23,850 |
| 23 Sep 2005 | INR | 104.9 | 104.9 | 91.05 | 98.1 | 98.1 | -1.4 (-1.41%) | 6,794 |
| 22 Sep 2005 | INR | 109.9 | 109.9 | 97.55 | 99.5 | 99.5 | -8.85 (-8.17%) | 10,011 |
| 21 Sep 2005 | INR | 118 | 118 | 106 | 108.35 | 108.35 | -9.4 (-7.98%) | 13,870 |
| 20 Sep 2005 | INR | 119.9 | 123.8 | 116 | 117.75 | 117.75 | +0.75 (+0.64%) | 34,748 |
| 19 Sep 2005 | INR | 129.3 | 131.85 | 117 | 117 | 117 | -8.55 (-6.81%) | 131,753 |
| 16 Sep 2005 | INR | 116.9 | 125.55 | 112.65 | 125.55 | 125.55 | +10.6 (+9.22%) | 67,084 |
| 15 Sep 2005 | INR | 116.7 | 116.7 | 111.5 | 114.95 | 114.95 | +2.95 (+2.63%) | 50,355 |
| 14 Sep 2005 | INR | 119.8 | 119.8 | 111.5 | 112 | 112 | -3 (-2.61%) | 41,728 |
| 13 Sep 2005 | INR | 110.95 | 119 | 109.9 | 115 | 115 | +5.15 (+4.69%) | 55,115 |
