| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 104 | 106 | 92.5 | 94.5 | 94.5 | -2.95 (-3.03%) | 11,297 |
| 19 Oct 2005 | INR | 101 | 101.5 | 96.75 | 97.45 | 97.45 | -1.55 (-1.57%) | 6,544 |
| 18 Oct 2005 | INR | 100 | 105 | 99 | 99 | 99 | -2 (-1.98%) | 8,067 |
| 17 Oct 2005 | INR | 105.4 | 105.4 | 97.1 | 101 | 101 | -2.4 (-2.32%) | 18,854 |
| 14 Oct 2005 | INR | 107 | 107 | 103 | 103.4 | 103.4 | -2.85 (-2.68%) | 10,873 |
| 13 Oct 2005 | INR | 109.45 | 109.45 | 105.1 | 106.25 | 106.25 | -1.45 (-1.35%) | 15,626 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 107.7 | 107.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 111.1 | 112.95 | 106.2 | 107.7 | 107.7 | -4.3 (-3.84%) | 12,301 |
| 10 Oct 2005 | INR | 116 | 122.5 | 110.15 | 112 | 112 | -1 (-0.88%) | 14,468 |
| 7 Oct 2005 | INR | 112 | 117.1 | 112 | 113 | 113 | +1.35 (+1.21%) | 27,175 |
| 6 Oct 2005 | INR | 108.9 | 114.1 | 105 | 111.65 | 111.65 | +2.95 (+2.71%) | 63,357 |
| 5 Oct 2005 | INR | 106.2 | 108.7 | 105 | 108.7 | 108.7 | +5.15 (+4.97%) | 18,121 |
| 4 Oct 2005 | INR | 102 | 103.55 | 100 | 103.55 | 103.55 | +4.9 (+4.97%) | 27,308 |
| 3 Oct 2005 | INR | 99.55 | 107.9 | 98.65 | 98.65 | 98.65 | -5.15 (-4.96%) | 44,163 |
| 30 Sep 2005 | INR | 106 | 108.5 | 103.8 | 103.8 | 103.8 | -5.45 (-4.99%) | 31,088 |
| 29 Sep 2005 | INR | 119.45 | 119.45 | 109.25 | 109.25 | 109.25 | -6.75 (-5.82%) | 32,846 |
| 28 Sep 2005 | INR | 119.9 | 122.8 | 113 | 116 | 116 | -1.1 (-0.94%) | 16,744 |
| 27 Sep 2005 | INR | 116 | 118.9 | 115.6 | 117.1 | 117.1 | +3.85 (+3.40%) | 14,693 |
| 26 Sep 2005 | INR | 103 | 113.25 | 103 | 113.25 | 113.25 | +5.35 (+4.96%) | 8,163 |
| 23 Sep 2005 | INR | 105.35 | 110 | 105.35 | 107.9 | 107.9 | -2.95 (-2.66%) | 23,386 |
| 22 Sep 2005 | INR | 110.9 | 115 | 110.85 | 110.85 | 110.85 | -5.8 (-4.97%) | 15,751 |
| 21 Sep 2005 | INR | 122 | 124 | 116.1 | 116.65 | 116.65 | -5.55 (-4.54%) | 14,464 |
| 20 Sep 2005 | INR | 128 | 128 | 121.5 | 122.2 | 122.2 | -5.3 (-4.16%) | 18,896 |
| 19 Sep 2005 | INR | 126.55 | 130.9 | 126 | 127.5 | 127.5 | +0.4 (+0.31%) | 13,874 |
| 16 Sep 2005 | INR | 129.95 | 131.55 | 125.4 | 127.1 | 127.1 | +0.95 (+0.75%) | 11,533 |
| 15 Sep 2005 | INR | 133 | 133.5 | 125 | 126.15 | 126.15 | -4 (-3.07%) | 7,942 |
| 14 Sep 2005 | INR | 129.5 | 134.55 | 127.8 | 130.15 | 130.15 | +3.3 (+2.60%) | 22,843 |
| 13 Sep 2005 | INR | 130.5 | 130.5 | 123.5 | 126.85 | 126.85 | -1.45 (-1.13%) | 6,741 |
| 12 Sep 2005 | INR | 132.85 | 133 | 128.3 | 128.3 | 128.3 | -2.7 (-2.06%) | 10,883 |
| 9 Sep 2005 | INR | 130.1 | 134.45 | 128.05 | 131 | 131 | -1.35 (-1.02%) | 20,397 |
