| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 81.9 | 82 | 70.65 | 70.65 | 70.65 | -7.8 (-9.94%) | 76,884 |
| 19 Oct 2005 | INR | 79.25 | 82 | 77 | 78.45 | 78.45 | -1.65 (-2.06%) | 47,631 |
| 18 Oct 2005 | INR | 83.95 | 85 | 80 | 80.1 | 80.1 | -0.9 (-1.11%) | 50,265 |
| 17 Oct 2005 | INR | 88.95 | 89 | 80.4 | 81 | 81 | -6.2 (-7.11%) | 66,346 |
| 14 Oct 2005 | INR | 90 | 94.1 | 85.75 | 87.2 | 87.2 | -7.3 (-7.72%) | 46,613 |
| 13 Oct 2005 | INR | 96 | 96.5 | 94 | 94.5 | 94.5 | -1.75 (-1.82%) | 36,155 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 96.25 | 96.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 99.9 | 99.9 | 95 | 96.25 | 96.25 | -0.75 (-0.77%) | 24,951 |
| 10 Oct 2005 | INR | 106 | 106 | 97 | 97 | 97 | -2.6 (-2.61%) | 38,864 |
| 7 Oct 2005 | INR | 98 | 103 | 98 | 99.6 | 99.6 | +2.4 (+2.47%) | 55,138 |
| 6 Oct 2005 | INR | 99 | 99.5 | 96.85 | 97.2 | 97.2 | -2.05 (-2.07%) | 29,352 |
| 5 Oct 2005 | INR | 100 | 102.4 | 98.5 | 99.25 | 99.25 | -0.6 (-0.60%) | 43,741 |
| 4 Oct 2005 | INR | 99 | 105.9 | 99 | 99.85 | 99.85 | -3.15 (-3.06%) | 93,403 |
| 3 Oct 2005 | INR | 96 | 104 | 96 | 103 | 103 | +8.4 (+8.88%) | 74,955 |
| 30 Sep 2005 | INR | 95 | 97 | 86 | 94.6 | 94.6 | -0.9 (-0.94%) | 119,128 |
| 29 Sep 2005 | INR | 108 | 108 | 94.5 | 95.5 | 95.5 | -8.45 (-8.13%) | 82,810 |
| 28 Sep 2005 | INR | 103.6 | 108 | 102.15 | 103.95 | 103.95 | +0.65 (+0.63%) | 44,818 |
| 27 Sep 2005 | INR | 105.45 | 105.5 | 99 | 103.3 | 103.3 | -0.2 (-0.19%) | 104,438 |
| 26 Sep 2005 | INR | 99.95 | 105.8 | 96 | 103.5 | 103.5 | +7.3 (+7.59%) | 90,821 |
| 23 Sep 2005 | INR | 89.65 | 99.45 | 89.65 | 96.2 | 96.2 | -3.4 (-3.41%) | 130,732 |
| 22 Sep 2005 | INR | 100.65 | 111 | 99.6 | 99.6 | 99.6 | -11.05 (-9.99%) | 79,861 |
| 21 Sep 2005 | INR | 123.5 | 123.5 | 110.65 | 110.65 | 110.65 | -12.25 (-9.97%) | 115,024 |
| 20 Sep 2005 | INR | 135 | 135 | 120.05 | 122.9 | 122.9 | -4.55 (-3.57%) | 58,438 |
| 19 Sep 2005 | INR | 129.75 | 132 | 126.65 | 127.45 | 127.45 | +2.5 (+2.00%) | 105,144 |
| 16 Sep 2005 | INR | 126.6 | 129.25 | 123.35 | 124.95 | 124.95 | 0.0 (0.0%) | 102,399 |
| 15 Sep 2005 | INR | 115 | 127.9 | 115 | 124.95 | 124.95 | +1.1 (+0.89%) | 42,876 |
| 14 Sep 2005 | INR | 128.1 | 131 | 122 | 123.85 | 123.85 | -5.65 (-4.36%) | 83,849 |
| 13 Sep 2005 | INR | 133.75 | 136 | 128.75 | 129.5 | 129.5 | -1.2 (-0.92%) | 83,267 |
| 12 Sep 2005 | INR | 133.4 | 135.9 | 128.5 | 130.7 | 130.7 | -0.65 (-0.49%) | 110,798 |
| 9 Sep 2005 | INR | 135.85 | 139.9 | 130.05 | 131.35 | 131.35 | -1.45 (-1.09%) | 192,123 |
