| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 74 | 76 | 72.5 | 73.85 | 73.85 | -3.65 (-4.71%) | 21,408 |
| 18 Oct 2005 | INR | 76.75 | 83 | 76.55 | 77.5 | 77.5 | -1.1 (-1.40%) | 19,508 |
| 17 Oct 2005 | INR | 78 | 80.65 | 75.15 | 78.6 | 78.6 | -3.9 (-4.73%) | 34,085 |
| 14 Oct 2005 | INR | 84.9 | 84.9 | 82 | 82.5 | 82.5 | -1.55 (-1.84%) | 12,857 |
| 13 Oct 2005 | INR | 84.2 | 87 | 84 | 84.05 | 84.05 | +0.05 (+0.06%) | 9,348 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 84 | 84 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 88.95 | 88.95 | 82.1 | 84 | 84 | -2.2 (-2.55%) | 11,865 |
| 10 Oct 2005 | INR | 90 | 91.95 | 86.2 | 86.2 | 86.2 | -2.8 (-3.15%) | 13,183 |
| 7 Oct 2005 | INR | 90 | 94.9 | 89 | 89 | 89 | -1.1 (-1.22%) | 18,433 |
| 6 Oct 2005 | INR | 86.6 | 94.85 | 86.6 | 90.1 | 90.1 | -2.4 (-2.59%) | 15,131 |
| 5 Oct 2005 | INR | 94 | 97.45 | 91.25 | 92.5 | 92.5 | -2.5 (-2.63%) | 13,586 |
| 4 Oct 2005 | INR | 95 | 97.5 | 94 | 95 | 95 | +1.5 (+1.60%) | 29,930 |
| 3 Oct 2005 | INR | 92.8 | 93.9 | 88.1 | 93.5 | 93.5 | +5.6 (+6.37%) | 45,415 |
| 30 Sep 2005 | INR | 95.85 | 95.85 | 85.1 | 87.9 | 87.9 | -6.6 (-6.98%) | 50,002 |
| 29 Sep 2005 | INR | 103.85 | 104.7 | 93.1 | 94.5 | 94.5 | -7.65 (-7.49%) | 49,926 |
| 28 Sep 2005 | INR | 100.5 | 102.95 | 94.9 | 102.15 | 102.15 | +8.15 (+8.67%) | 165,229 |
| 27 Sep 2005 | INR | 97 | 101 | 92 | 94 | 94 | +0.4 (+0.43%) | 32,017 |
| 26 Sep 2005 | INR | 86.5 | 93.6 | 86.5 | 93.6 | 93.6 | +9.5 (+11.30%) | 14,248 |
| 23 Sep 2005 | INR | 84.05 | 87 | 78.5 | 84.1 | 84.1 | -3.1 (-3.56%) | 31,133 |
| 22 Sep 2005 | INR | 87.65 | 94 | 87.2 | 87.2 | 87.2 | -6.5 (-6.94%) | 30,119 |
| 21 Sep 2005 | INR | 100.1 | 101.25 | 93 | 93.7 | 93.7 | -9.25 (-8.98%) | 114,812 |
| 20 Sep 2005 | INR | 100.1 | 106 | 100.1 | 102.95 | 102.95 | -3.8 (-3.56%) | 24,302 |
| 19 Sep 2005 | INR | 109.9 | 110.4 | 106 | 106.75 | 106.75 | -2.35 (-2.15%) | 21,919 |
| 16 Sep 2005 | INR | 112 | 113 | 107 | 109.1 | 109.1 | +0.15 (+0.14%) | 47,558 |
| 15 Sep 2005 | INR | 102.25 | 109.55 | 102.25 | 108.95 | 108.95 | +5.95 (+5.78%) | 53,237 |
| 14 Sep 2005 | INR | 104.1 | 106.5 | 95 | 103 | 103 | -1.5 (-1.44%) | 43,311 |
| 13 Sep 2005 | INR | 104.6 | 107.1 | 102.7 | 104.5 | 104.5 | -0.5 (-0.48%) | 22,882 |
| 12 Sep 2005 | INR | 108.5 | 108.9 | 104.2 | 105 | 105 | -0.05 (-0.05%) | 27,591 |
| 9 Sep 2005 | INR | 110 | 110 | 102.05 | 105.05 | 105.05 | -0.95 (-0.90%) | 37,629 |
| 8 Sep 2005 | INR | 101.4 | 111.85 | 101.4 | 106 | 106 | -2.3 (-2.12%) | 64,498 |
