| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 94 | 97 | 93.5 | 95.3 | 95.3 | +1.5 (+1.60%) | 159,594 |
| 17 Oct 2005 | INR | 95.85 | 95.9 | 92.4 | 93.8 | 93.8 | -1.4 (-1.47%) | 136,789 |
| 14 Oct 2005 | INR | 98.3 | 98.95 | 95 | 95.2 | 95.2 | -2.5 (-2.56%) | 139,895 |
| 13 Oct 2005 | INR | 97.9 | 100.9 | 97 | 97.7 | 97.7 | -0.25 (-0.26%) | 155,604 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 97.95 | 97.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 100.3 | 100.3 | 96.8 | 97.95 | 97.95 | -1.35 (-1.36%) | 123,162 |
| 10 Oct 2005 | INR | 100 | 101.85 | 99 | 99.3 | 99.3 | -1.45 (-1.44%) | 148,426 |
| 7 Oct 2005 | INR | 101 | 103.4 | 99.1 | 100.75 | 100.75 | -0.05 (-0.05%) | 241,623 |
| 6 Oct 2005 | INR | 102 | 105 | 99 | 100.8 | 100.8 | -3.35 (-3.22%) | 272,898 |
| 5 Oct 2005 | INR | 108.7 | 108.7 | 103.1 | 104.15 | 104.15 | -3.65 (-3.39%) | 241,166 |
| 4 Oct 2005 | INR | 107.7 | 112 | 106.35 | 107.8 | 107.8 | +1.45 (+1.36%) | 1,032,467 |
| 3 Oct 2005 | INR | 99 | 107.5 | 98.6 | 106.35 | 106.35 | +8.3 (+8.47%) | 469,484 |
| 30 Sep 2005 | INR | 101 | 101.7 | 95.6 | 98.05 | 98.05 | -2.45 (-2.44%) | 198,666 |
| 29 Sep 2005 | INR | 105 | 105.2 | 99.5 | 100.5 | 100.5 | -3.5 (-3.37%) | 156,281 |
| 28 Sep 2005 | INR | 106.2 | 107 | 103.5 | 104 | 104 | -1.35 (-1.28%) | 124,093 |
| 27 Sep 2005 | INR | 105.6 | 109.8 | 103.95 | 105.35 | 105.35 | +0.85 (+0.81%) | 375,640 |
| 26 Sep 2005 | INR | 100 | 105 | 99 | 104.5 | 104.5 | +6.3 (+6.42%) | 306,700 |
| 23 Sep 2005 | INR | 97.45 | 101 | 94.5 | 98.2 | 98.2 | +2.1 (+2.19%) | 347,975 |
| 22 Sep 2005 | INR | 106.85 | 107.35 | 95 | 96.1 | 96.1 | -10.05 (-9.47%) | 448,436 |
| 21 Sep 2005 | INR | 113 | 113.7 | 100.1 | 106.15 | 106.15 | -6.15 (-5.48%) | 495,267 |
| 20 Sep 2005 | INR | 113.4 | 117.45 | 110 | 112.3 | 112.3 | +0.05 (+0.04%) | 701,601 |
| 19 Sep 2005 | INR | 114.4 | 115.35 | 111.55 | 112.25 | 112.25 | -0.55 (-0.49%) | 209,682 |
| 16 Sep 2005 | INR | 115.35 | 115.9 | 112.1 | 112.8 | 112.8 | -1 (-0.88%) | 304,483 |
| 15 Sep 2005 | INR | 115.4 | 117.4 | 113.25 | 113.8 | 113.8 | -0.45 (-0.39%) | 297,331 |
| 14 Sep 2005 | INR | 113.9 | 119.4 | 112 | 114.25 | 114.25 | +0.8 (+0.71%) | 670,821 |
| 13 Sep 2005 | INR | 115.7 | 116.3 | 113.15 | 113.45 | 113.45 | -1.25 (-1.09%) | 267,001 |
| 12 Sep 2005 | INR | 116 | 118.45 | 114.25 | 114.7 | 114.7 | -0.35 (-0.30%) | 270,053 |
| 9 Sep 2005 | INR | 118.4 | 118.4 | 114.1 | 115.05 | 115.05 | -2.2 (-1.88%) | 223,639 |
| 8 Sep 2005 | INR | 117.7 | 121 | 115 | 117.25 | 117.25 | +0.85 (+0.73%) | 381,077 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 116.4 | 116.4 | 0.0 (0.0%) | 0 |
