| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 86.95 | 86.95 | 84.75 | 84.9 | 84.9 | -1.1 (-1.28%) | 4,357 |
| 14 Oct 2005 | INR | 87.1 | 88 | 85.6 | 86 | 86 | -2.7 (-3.04%) | 7,119 |
| 13 Oct 2005 | INR | 91.5 | 91.5 | 86.1 | 88.7 | 88.7 | -1.3 (-1.44%) | 5,857 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 90 | 90 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 90 | 91.5 | 89.1 | 90 | 90 | 0.0 (0.0%) | 7,596 |
| 10 Oct 2005 | INR | 90.7 | 90.75 | 89.05 | 90 | 90 | +1 (+1.12%) | 6,520 |
| 7 Oct 2005 | INR | 90.4 | 91 | 88.6 | 89 | 89 | -0.95 (-1.06%) | 4,392 |
| 6 Oct 2005 | INR | 91.9 | 91.9 | 89.05 | 89.95 | 89.95 | -2.5 (-2.70%) | 9,834 |
| 5 Oct 2005 | INR | 93.55 | 93.95 | 91 | 92.45 | 92.45 | -1.9 (-2.01%) | 20,043 |
| 4 Oct 2005 | INR | 91.15 | 95 | 91.15 | 94.35 | 94.35 | +1.05 (+1.13%) | 14,508 |
| 3 Oct 2005 | INR | 90.3 | 94.5 | 90.3 | 93.3 | 93.3 | +3.1 (+3.44%) | 21,356 |
| 30 Sep 2005 | INR | 91.25 | 91.5 | 89 | 90.2 | 90.2 | -3.05 (-3.27%) | 36,493 |
| 29 Sep 2005 | INR | 95.1 | 95.8 | 92.35 | 93.25 | 93.25 | -2.7 (-2.81%) | 19,863 |
| 28 Sep 2005 | INR | 95.45 | 98 | 92.9 | 95.95 | 95.95 | -0.45 (-0.47%) | 16,512 |
| 27 Sep 2005 | INR | 97 | 99 | 95 | 96.4 | 96.4 | +2 (+2.12%) | 35,659 |
| 26 Sep 2005 | INR | 90 | 95 | 90 | 94.4 | 94.4 | +5.15 (+5.77%) | 30,372 |
| 23 Sep 2005 | INR | 88.5 | 91 | 85.5 | 89.25 | 89.25 | +1.35 (+1.54%) | 17,409 |
| 22 Sep 2005 | INR | 92 | 94.5 | 87 | 87.9 | 87.9 | -4.05 (-4.40%) | 41,977 |
| 21 Sep 2005 | INR | 97 | 98 | 87.2 | 91.95 | 91.95 | -5.25 (-5.40%) | 49,202 |
| 20 Sep 2005 | INR | 99.45 | 99.9 | 96.55 | 97.2 | 97.2 | -2.9 (-2.90%) | 24,941 |
| 19 Sep 2005 | INR | 102.5 | 103.1 | 99 | 100.1 | 100.1 | -2 (-1.96%) | 32,773 |
| 16 Sep 2005 | INR | 102.35 | 103.5 | 101.5 | 102.1 | 102.1 | +0.5 (+0.49%) | 34,928 |
| 15 Sep 2005 | INR | 101 | 103 | 100.15 | 101.6 | 101.6 | +1.95 (+1.96%) | 44,574 |
| 14 Sep 2005 | INR | 104 | 106 | 98.75 | 99.65 | 99.65 | -4.5 (-4.32%) | 91,658 |
| 13 Sep 2005 | INR | 97.9 | 107.45 | 97.6 | 104.15 | 104.15 | +6.45 (+6.60%) | 138,355 |
| 12 Sep 2005 | INR | 94 | 98.5 | 94 | 97.7 | 97.7 | +5 (+5.39%) | 67,120 |
| 9 Sep 2005 | INR | 95.9 | 95.95 | 92 | 92.7 | 92.7 | -2.55 (-2.68%) | 26,432 |
| 8 Sep 2005 | INR | 96.1 | 96.4 | 93.9 | 95.25 | 95.25 | +0.4 (+0.42%) | 29,039 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 94.85 | 94.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 98.7 | 98.7 | 94.25 | 94.85 | 94.85 | +0.55 (+0.58%) | 35,932 |
