| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 95.75 | 95.75 | 89.95 | 90.15 | 90.15 | -2.5 (-2.70%) | 37,146 |
| 21 Oct 2005 | INR | 86.25 | 94.35 | 85 | 92.65 | 92.65 | +7.25 (+8.49%) | 73,009 |
| 20 Oct 2005 | INR | 91.5 | 93 | 84 | 85.4 | 85.4 | -2.6 (-2.95%) | 72,966 |
| 19 Oct 2005 | INR | 89 | 91.6 | 87.5 | 88 | 88 | -4 (-4.35%) | 57,753 |
| 18 Oct 2005 | INR | 89.7 | 92.9 | 89 | 92 | 92 | +3 (+3.37%) | 85,428 |
| 17 Oct 2005 | INR | 92 | 94 | 87.5 | 89 | 89 | -3.25 (-3.52%) | 84,239 |
| 14 Oct 2005 | INR | 98 | 98 | 92 | 92.25 | 92.25 | -2.9 (-3.05%) | 39,682 |
| 13 Oct 2005 | INR | 98.5 | 99.35 | 95 | 95.15 | 95.15 | -3.05 (-3.11%) | 29,350 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 98.2 | 98.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 100.4 | 100.8 | 96 | 98.2 | 98.2 | -0.55 (-0.56%) | 82,121 |
| 10 Oct 2005 | INR | 97.3 | 102.25 | 96.3 | 98.75 | 98.75 | +2.95 (+3.08%) | 124,874 |
| 7 Oct 2005 | INR | 95.25 | 100.85 | 93.6 | 95.8 | 95.8 | -0.7 (-0.73%) | 73,751 |
| 6 Oct 2005 | INR | 99.7 | 99.7 | 95.5 | 96.5 | 96.5 | -3.1 (-3.11%) | 69,811 |
| 5 Oct 2005 | INR | 102.5 | 102.5 | 98.2 | 99.6 | 99.6 | -2.5 (-2.45%) | 51,812 |
| 4 Oct 2005 | INR | 102.4 | 104.4 | 101 | 102.1 | 102.1 | +0.85 (+0.84%) | 81,234 |
| 3 Oct 2005 | INR | 95 | 104.4 | 94 | 101.25 | 101.25 | +7 (+7.43%) | 181,676 |
| 30 Sep 2005 | INR | 100.1 | 101 | 90 | 94.25 | 94.25 | -6.75 (-6.68%) | 129,667 |
| 29 Sep 2005 | INR | 104.6 | 105 | 100.15 | 101 | 101 | -2.7 (-2.60%) | 111,496 |
| 28 Sep 2005 | INR | 108 | 108.8 | 103.35 | 103.7 | 103.7 | -3.6 (-3.36%) | 104,809 |
| 27 Sep 2005 | INR | 104.6 | 109.9 | 102.2 | 107.3 | 107.3 | +4.05 (+3.92%) | 531,347 |
| 26 Sep 2005 | INR | 90 | 104.4 | 89.45 | 103.25 | 103.25 | +14.55 (+16.40%) | 379,647 |
| 23 Sep 2005 | INR | 91 | 91.8 | 83 | 88.7 | 88.7 | +2.55 (+2.96%) | 281,237 |
| 22 Sep 2005 | INR | 99.05 | 99.7 | 85.1 | 86.15 | 86.15 | -13 (-13.11%) | 215,652 |
| 21 Sep 2005 | INR | 106 | 106.8 | 89 | 99.15 | 99.15 | -6.5 (-6.15%) | 210,282 |
| 20 Sep 2005 | INR | 109 | 109 | 105 | 105.65 | 105.65 | -3.4 (-3.12%) | 168,017 |
| 19 Sep 2005 | INR | 112.25 | 113 | 108.2 | 109.05 | 109.05 | -2.85 (-2.55%) | 178,471 |
| 16 Sep 2005 | INR | 111.85 | 116 | 111.05 | 111.9 | 111.9 | +1.2 (+1.08%) | 333,019 |
| 15 Sep 2005 | INR | 107.5 | 113 | 107.25 | 110.7 | 110.7 | +4.1 (+3.85%) | 229,719 |
| 14 Sep 2005 | INR | 111.45 | 112 | 103.5 | 106.6 | 106.6 | -4.05 (-3.66%) | 251,756 |
| 13 Sep 2005 | INR | 111.9 | 115 | 109.1 | 110.65 | 110.65 | 0.0 (0.0%) | 154,110 |
