| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 92.15 | 96.75 | 92.15 | 96.4 | 48.2 | -0.6 (-0.62%) | 17,209 |
| 20 Oct 2005 | INR | 101.15 | 101.95 | 92.6 | 97 | 48.5 | -1.2 (-1.22%) | 23,008 |
| 19 Oct 2005 | INR | 101 | 101.7 | 96.1 | 98.2 | 49.1 | -4.35 (-4.24%) | 19,117 |
| 18 Oct 2005 | INR | 109.9 | 109.9 | 101 | 102.55 | 51.275 | +1.55 (+1.53%) | 33,098 |
| 17 Oct 2005 | INR | 109.4 | 112 | 100.2 | 101 | 50.5 | -7.2 (-6.65%) | 31,077 |
| 14 Oct 2005 | INR | 110.45 | 116 | 105 | 108.2 | 54.1 | +2.7 (+2.56%) | 112,620 |
| 13 Oct 2005 | INR | 102.4 | 106 | 102.4 | 105.5 | 52.75 | +1.7 (+1.64%) | 16,170 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 103.8 | 51.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 105 | 105.05 | 101 | 103.8 | 51.9 | +1.8 (+1.76%) | 40,894 |
| 10 Oct 2005 | INR | 105 | 107.2 | 101 | 102 | 51 | -2.1 (-2.02%) | 19,570 |
| 7 Oct 2005 | INR | 106.25 | 107 | 103 | 104.1 | 52.05 | +1.1 (+1.07%) | 16,773 |
| 6 Oct 2005 | INR | 103.55 | 106.8 | 102.5 | 103 | 51.5 | -2.1 (-2.00%) | 24,468 |
| 5 Oct 2005 | INR | 108 | 108.75 | 103 | 105.1 | 52.55 | -2.4 (-2.23%) | 22,876 |
| 4 Oct 2005 | INR | 108 | 108.95 | 107 | 107.5 | 53.75 | +0.95 (+0.89%) | 13,085 |
| 3 Oct 2005 | INR | 108.4 | 110 | 104.9 | 106.55 | 53.275 | +1.7 (+1.62%) | 21,329 |
| 30 Sep 2005 | INR | 106 | 106.7 | 101.3 | 104.85 | 52.425 | -1.9 (-1.78%) | 52,439 |
| 29 Sep 2005 | INR | 112.5 | 113.7 | 106 | 106.75 | 53.375 | -5.85 (-5.20%) | 42,035 |
| 28 Sep 2005 | INR | 113.95 | 113.95 | 111 | 112.6 | 56.3 | +2.5 (+2.27%) | 52,375 |
| 27 Sep 2005 | INR | 112 | 117 | 109 | 110.1 | 55.05 | +1.95 (+1.80%) | 108,148 |
| 26 Sep 2005 | INR | 102.6 | 108.15 | 101 | 108.15 | 54.075 | +10.05 (+10.24%) | 46,357 |
| 23 Sep 2005 | INR | 105 | 106 | 93 | 98.1 | 49.05 | -4.85 (-4.71%) | 57,925 |
| 22 Sep 2005 | INR | 112.95 | 113 | 102.95 | 102.95 | 51.475 | -11.4 (-9.97%) | 65,070 |
| 21 Sep 2005 | INR | 119.65 | 122.5 | 110.2 | 114.35 | 57.175 | -7.65 (-6.27%) | 76,095 |
| 20 Sep 2005 | INR | 125.6 | 126.8 | 122 | 122 | 61 | -4.45 (-3.52%) | 40,923 |
| 19 Sep 2005 | INR | 129.5 | 130 | 125.5 | 126.45 | 63.225 | -2.7 (-2.09%) | 159,915 |
| 16 Sep 2005 | INR | 129 | 132.85 | 125.55 | 129.15 | 64.575 | +1.3 (+1.02%) | 161,052 |
| 15 Sep 2005 | INR | 125 | 128 | 124 | 127.85 | 63.925 | +4.85 (+3.94%) | 58,479 |
| 14 Sep 2005 | INR | 127.95 | 127.95 | 121.1 | 123 | 61.5 | -3.1 (-2.46%) | 86,527 |
| 13 Sep 2005 | INR | 125 | 129 | 124.3 | 126.1 | 63.05 | +2 (+1.61%) | 98,888 |
| 12 Sep 2005 | INR | 127.9 | 127.9 | 119 | 124.1 | 62.05 | -1.45 (-1.15%) | 83,593 |
