| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 1,021 | 1,048 | 973.6 | 1,037.6 | 1,037.6 | +12.8 (+1.25%) | 27,548 |
| 20 Oct 2005 | INR | 1,100 | 1,100 | 1,019.9 | 1,024.8 | 1,024.8 | -48.75 (-4.54%) | 66,976 |
| 19 Oct 2005 | INR | 1,080 | 1,100 | 1,073.35 | 1,073.55 | 1,073.55 | -56.25 (-4.98%) | 13,068 |
| 18 Oct 2005 | INR | 1,140 | 1,175 | 1,110 | 1,129.8 | 1,129.8 | +9.55 (+0.85%) | 27,936 |
| 17 Oct 2005 | INR | 1,100 | 1,123.6 | 1,081 | 1,120.25 | 1,120.25 | +13.2 (+1.19%) | 21,747 |
| 14 Oct 2005 | INR | 1,159 | 1,159 | 1,080 | 1,107.05 | 1,107.05 | -28.8 (-2.54%) | 23,286 |
| 13 Oct 2005 | INR | 1,125 | 1,147.45 | 1,050.1 | 1,135.85 | 1,135.85 | +40.85 (+3.73%) | 20,925 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 1,155 | 1,165 | 1,069 | 1,095 | 1,095 | -26.65 (-2.38%) | 18,281 |
| 10 Oct 2005 | INR | 1,150 | 1,179 | 1,091 | 1,121.65 | 1,121.65 | -25.5 (-2.22%) | 19,227 |
| 7 Oct 2005 | INR | 1,081 | 1,189.8 | 1,080 | 1,147.15 | 1,147.15 | +14 (+1.24%) | 43,631 |
| 6 Oct 2005 | INR | 1,134.05 | 1,180 | 1,131.9 | 1,133.15 | 1,133.15 | -58.3 (-4.89%) | 86,716 |
| 5 Oct 2005 | INR | 1,270 | 1,270 | 1,191.45 | 1,191.45 | 1,191.45 | -62.7 (-5.00%) | 23,763 |
| 4 Oct 2005 | INR | 1,288.85 | 1,305 | 1,230 | 1,254.15 | 1,254.15 | -28.8 (-2.24%) | 12,982 |
| 3 Oct 2005 | INR | 1,260 | 1,340 | 1,251.65 | 1,282.95 | 1,282.95 | -47.05 (-3.54%) | 26,508 |
| 30 Sep 2005 | INR | 1,251 | 1,352.1 | 1,223.4 | 1,330 | 1,330 | +42.25 (+3.28%) | 49,017 |
| 29 Sep 2005 | INR | 1,320 | 1,335 | 1,250.15 | 1,287.75 | 1,287.75 | -28.15 (-2.14%) | 68,597 |
| 28 Sep 2005 | INR | 1,344 | 1,349.1 | 1,290 | 1,315.9 | 1,315.9 | +5.9 (+0.45%) | 35,081 |
| 27 Sep 2005 | INR | 1,226.2 | 1,355.15 | 1,226.15 | 1,310 | 1,310 | +19.35 (+1.50%) | 94,752 |
| 26 Sep 2005 | INR | 1,290.65 | 1,290.65 | 1,290.65 | 1,290.65 | 1,290.65 | -67.9 (-5.00%) | 4,986 |
| 23 Sep 2005 | INR | 1,358.55 | 1,358.55 | 1,358.55 | 1,358.55 | 1,358.55 | -71.45 (-5.00%) | 4,729 |
| 22 Sep 2005 | INR | 1,480 | 1,480 | 1,430 | 1,430 | 1,430 | -75.25 (-5.00%) | 2,949 |
| 21 Sep 2005 | INR | 1,594 | 1,659 | 1,505.25 | 1,505.25 | 1,505.25 | -79.2 (-5.00%) | 80,112 |
| 20 Sep 2005 | INR | 1,468 | 1,625 | 1,420 | 1,584.45 | 1,584.45 | +101.95 (+6.88%) | 83,986 |
| 19 Sep 2005 | INR | 1,425.15 | 1,495 | 1,425 | 1,482.5 | 1,482.5 | +58.3 (+4.09%) | 21,530 |
| 16 Sep 2005 | INR | 1,499 | 1,515 | 1,390 | 1,424.2 | 1,424.2 | -47.65 (-3.24%) | 28,003 |
| 15 Sep 2005 | INR | 1,425 | 1,490 | 1,315 | 1,471.85 | 1,471.85 | +80.6 (+5.79%) | 20,898 |
| 14 Sep 2005 | INR | 1,365 | 1,418.8 | 1,346 | 1,391.25 | 1,391.25 | +46.75 (+3.48%) | 30,720 |
| 13 Sep 2005 | INR | 1,201 | 1,355 | 1,012.1 | 1,344.5 | 1,344.5 | +97.85 (+7.85%) | 34,450 |
| 12 Sep 2005 | INR | 1,300 | 1,339 | 1,201 | 1,246.65 | 1,246.65 | -6.05 (-0.48%) | 38,057 |
