| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 96 | 105 | 95 | 101 | 50.5 | -2.7 (-2.60%) | 17,911 |
| 19 Oct 2005 | INR | 100.2 | 105 | 100.2 | 103.7 | 51.85 | -3.85 (-3.58%) | 20,157 |
| 18 Oct 2005 | INR | 103 | 110 | 100 | 107.55 | 53.775 | +3.35 (+3.21%) | 17,917 |
| 17 Oct 2005 | INR | 112.95 | 112.95 | 104.1 | 104.2 | 52.1 | -5.15 (-4.71%) | 12,221 |
| 14 Oct 2005 | INR | 108 | 111.4 | 102.2 | 109.35 | 54.675 | +1.3 (+1.20%) | 89,342 |
| 13 Oct 2005 | INR | 108 | 112.85 | 108 | 108.05 | 54.025 | -0.2 (-0.18%) | 6,433 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 108.25 | 54.125 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 110.65 | 110.9 | 108 | 108.25 | 54.125 | -4.15 (-3.69%) | 5,036 |
| 10 Oct 2005 | INR | 110.25 | 114.05 | 110.25 | 112.4 | 56.2 | +2 (+1.81%) | 9,616 |
| 7 Oct 2005 | INR | 113.75 | 114.7 | 109.1 | 110.4 | 55.2 | -0.5 (-0.45%) | 16,393 |
| 6 Oct 2005 | INR | 114.9 | 115.85 | 110.05 | 110.9 | 55.45 | -2 (-1.77%) | 22,426 |
| 5 Oct 2005 | INR | 112.6 | 119.5 | 111.7 | 112.9 | 56.45 | +1.65 (+1.48%) | 103,823 |
| 4 Oct 2005 | INR | 114.45 | 117 | 111 | 111.25 | 55.625 | -1.25 (-1.11%) | 13,641 |
| 3 Oct 2005 | INR | 110.15 | 115 | 110.15 | 112.5 | 56.25 | +2.4 (+2.18%) | 11,426 |
| 30 Sep 2005 | INR | 113.5 | 113.5 | 109.25 | 110.1 | 55.05 | -4.6 (-4.01%) | 14,929 |
| 29 Sep 2005 | INR | 115.9 | 118.25 | 113.7 | 114.7 | 57.35 | +1.7 (+1.50%) | 40,934 |
| 28 Sep 2005 | INR | 117.6 | 119.75 | 112.3 | 113 | 56.5 | -3.45 (-2.96%) | 51,415 |
| 27 Sep 2005 | INR | 109.95 | 118.5 | 107.05 | 116.45 | 58.225 | +9.65 (+9.04%) | 180,209 |
| 26 Sep 2005 | INR | 107.5 | 110 | 104.65 | 106.8 | 53.4 | -0.1 (-0.09%) | 41,650 |
| 23 Sep 2005 | INR | 101.95 | 109 | 99 | 106.9 | 53.45 | +7.4 (+7.44%) | 107,884 |
| 22 Sep 2005 | INR | 108.7 | 114 | 95 | 99.5 | 49.75 | -10.3 (-9.38%) | 203,607 |
| 21 Sep 2005 | INR | 118.45 | 119.5 | 104 | 109.8 | 54.9 | -7.35 (-6.27%) | 161,039 |
| 20 Sep 2005 | INR | 115 | 119.5 | 111.4 | 117.15 | 58.575 | +2.45 (+2.14%) | 76,632 |
| 19 Sep 2005 | INR | 118.95 | 119.5 | 114 | 114.7 | 57.35 | -2.3 (-1.97%) | 59,063 |
| 16 Sep 2005 | INR | 114.95 | 121 | 113.25 | 117 | 58.5 | +3.1 (+2.72%) | 113,405 |
| 15 Sep 2005 | INR | 115 | 115.7 | 112.55 | 113.9 | 56.95 | +2.3 (+2.06%) | 43,868 |
| 14 Sep 2005 | INR | 113 | 116 | 110.1 | 111.6 | 55.8 | -1.75 (-1.54%) | 66,900 |
| 13 Sep 2005 | INR | 116.5 | 118 | 112 | 113.35 | 56.675 | -2.75 (-2.37%) | 33,655 |
| 12 Sep 2005 | INR | 111 | 119.7 | 110.05 | 116.1 | 58.05 | +6.1 (+5.55%) | 75,522 |
| 9 Sep 2005 | INR | 111.8 | 113.95 | 108.6 | 110 | 55 | -2.45 (-2.18%) | 22,898 |
