| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 99 | 101.9 | 97.65 | 100.1 | 100.1 | +2.15 (+2.19%) | 371,698 |
| 19 Oct 2005 | INR | 105 | 105 | 95 | 97.95 | 97.95 | -8.45 (-7.94%) | 270,057 |
| 18 Oct 2005 | INR | 107 | 109.8 | 104.65 | 106.4 | 106.4 | +0.3 (+0.28%) | 728,931 |
| 17 Oct 2005 | INR | 106.95 | 107.65 | 103.75 | 106.1 | 106.1 | -0.4 (-0.38%) | 172,250 |
| 14 Oct 2005 | INR | 111.35 | 111.7 | 105.2 | 106.5 | 106.5 | -4.2 (-3.79%) | 169,427 |
| 13 Oct 2005 | INR | 114.6 | 116.8 | 110 | 110.7 | 110.7 | -3.15 (-2.77%) | 285,684 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 113.85 | 113.85 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 115.5 | 116.9 | 111.1 | 113.85 | 113.85 | -0.75 (-0.65%) | 164,433 |
| 10 Oct 2005 | INR | 118.35 | 118.85 | 114 | 114.6 | 114.6 | -2.55 (-2.18%) | 136,474 |
| 7 Oct 2005 | INR | 116.1 | 119.5 | 116.05 | 117.15 | 117.15 | 0.0 (0.0%) | 176,017 |
| 6 Oct 2005 | INR | 117 | 118.5 | 113.55 | 117.15 | 117.15 | -0.45 (-0.38%) | 197,431 |
| 5 Oct 2005 | INR | 121.9 | 122.35 | 116.9 | 117.6 | 117.6 | -3.95 (-3.25%) | 262,704 |
| 4 Oct 2005 | INR | 122 | 126 | 120.65 | 121.55 | 121.55 | +0.7 (+0.58%) | 611,789 |
| 3 Oct 2005 | INR | 117 | 122.5 | 116.6 | 120.85 | 120.85 | +4 (+3.42%) | 569,474 |
| 30 Sep 2005 | INR | 121 | 121.6 | 111.25 | 116.85 | 116.85 | -3.85 (-3.19%) | 690,472 |
| 29 Sep 2005 | INR | 126.8 | 129.3 | 119.35 | 120.7 | 120.7 | -4.7 (-3.75%) | 911,880 |
| 28 Sep 2005 | INR | 132.9 | 137.45 | 124.25 | 125.4 | 125.4 | -4.95 (-3.80%) | 2,645,193 |
| 27 Sep 2005 | INR | 125.5 | 133 | 125.5 | 130.35 | 130.35 | +5.5 (+4.41%) | 1,068,254 |
| 26 Sep 2005 | INR | 114.45 | 127.8 | 113.6 | 124.85 | 124.85 | +13.3 (+11.92%) | 1,090,384 |
| 23 Sep 2005 | INR | 111 | 113.9 | 106.75 | 111.55 | 111.55 | +3 (+2.76%) | 596,192 |
| 22 Sep 2005 | INR | 119.7 | 125.5 | 105.55 | 108.55 | 108.55 | -11.15 (-9.31%) | 1,181,534 |
| 21 Sep 2005 | INR | 125.5 | 125.5 | 109 | 119.7 | 119.7 | -5.15 (-4.12%) | 792,724 |
| 20 Sep 2005 | INR | 131.95 | 132.45 | 124 | 124.85 | 124.85 | -5.15 (-3.96%) | 815,882 |
| 19 Sep 2005 | INR | 137 | 143.4 | 128.65 | 130 | 130 | -3.35 (-2.51%) | 2,533,332 |
| 16 Sep 2005 | INR | 126 | 135.85 | 123 | 133.35 | 133.35 | +11.35 (+9.30%) | 1,968,610 |
| 15 Sep 2005 | INR | 114.15 | 123.5 | 113.5 | 122 | 122 | +9 (+7.96%) | 1,773,314 |
| 14 Sep 2005 | INR | 111.5 | 118 | 110.55 | 113 | 113 | +2.15 (+1.94%) | 759,992 |
| 13 Sep 2005 | INR | 112.75 | 114.9 | 110.05 | 110.85 | 110.85 | -1.2 (-1.07%) | 406,564 |
| 12 Sep 2005 | INR | 112.1 | 115.9 | 111.65 | 112.05 | 112.05 | +0.95 (+0.86%) | 582,737 |
| 9 Sep 2005 | INR | 108.15 | 114.3 | 106 | 111.1 | 111.1 | +3.5 (+3.25%) | 1,286,797 |
