| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 74.1 | 75 | 71.6 | 73.5 | 73.5 | -0.05 (-0.07%) | 18,297 |
| 19 Oct 2005 | INR | 75 | 76.5 | 69 | 73.55 | 73.55 | -0.45 (-0.61%) | 60,704 |
| 18 Oct 2005 | INR | 73 | 74.8 | 73 | 74 | 74 | 0.0 (0.0%) | 32,128 |
| 17 Oct 2005 | INR | 71.25 | 74.5 | 71 | 74 | 74 | -0.05 (-0.07%) | 38,066 |
| 14 Oct 2005 | INR | 73.5 | 74.95 | 72.1 | 74.05 | 74.05 | +0.05 (+0.07%) | 60,294 |
| 13 Oct 2005 | INR | 74 | 74.2 | 73.15 | 74 | 74 | 0.0 (0.0%) | 6,700 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 74 | 74 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 74 | 74.7 | 72.55 | 74 | 74 | -1.45 (-1.92%) | 13,845 |
| 10 Oct 2005 | INR | 73.9 | 75.45 | 73.9 | 75.45 | 75.45 | +1.45 (+1.96%) | 22,321 |
| 7 Oct 2005 | INR | 71.5 | 75 | 71.5 | 74 | 74 | 0.0 (0.0%) | 12,920 |
| 6 Oct 2005 | INR | 72.25 | 74.8 | 72.25 | 74 | 74 | -0.5 (-0.67%) | 16,577 |
| 5 Oct 2005 | INR | 73 | 75.9 | 73 | 74.5 | 74.5 | -0.7 (-0.93%) | 13,160 |
| 4 Oct 2005 | INR | 72.5 | 76.75 | 72.5 | 75.2 | 75.2 | +2.15 (+2.94%) | 22,255 |
| 3 Oct 2005 | INR | 72 | 74.2 | 71 | 73.05 | 73.05 | -0.85 (-1.15%) | 18,840 |
| 30 Sep 2005 | INR | 75.9 | 76.7 | 71.6 | 73.9 | 73.9 | -1.45 (-1.92%) | 72,854 |
| 29 Sep 2005 | INR | 78.5 | 80.75 | 73.35 | 75.35 | 75.35 | -1.6 (-2.08%) | 157,204 |
| 28 Sep 2005 | INR | 74.8 | 76.95 | 72.5 | 76.95 | 76.95 | +3.65 (+4.98%) | 76,264 |
| 27 Sep 2005 | INR | 71.5 | 74.3 | 70 | 73.3 | 73.3 | +2.5 (+3.53%) | 49,259 |
| 26 Sep 2005 | INR | 69.5 | 72.5 | 69.5 | 70.8 | 70.8 | +0.75 (+1.07%) | 21,564 |
| 23 Sep 2005 | INR | 69 | 72.4 | 68.15 | 70.05 | 70.05 | +1 (+1.45%) | 90,771 |
| 22 Sep 2005 | INR | 74 | 74 | 68.3 | 69.05 | 69.05 | -4.45 (-6.05%) | 240,665 |
| 21 Sep 2005 | INR | 70 | 73.5 | 66.55 | 73.5 | 73.5 | +3.5 (+5%) | 169,141 |
| 20 Sep 2005 | INR | 70.7 | 70.8 | 67.5 | 70 | 70 | 0.0 (0.0%) | 82,652 |
| 19 Sep 2005 | INR | 71.5 | 71.8 | 68.5 | 70 | 70 | 0.0 (0.0%) | 67,692 |
| 16 Sep 2005 | INR | 70.4 | 72 | 70 | 70 | 70 | -0.35 (-0.50%) | 48,092 |
| 15 Sep 2005 | INR | 70 | 71.95 | 70 | 70.35 | 70.35 | -0.35 (-0.50%) | 55,332 |
| 14 Sep 2005 | INR | 70.05 | 71.8 | 70 | 70.7 | 70.7 | +0.65 (+0.93%) | 112,036 |
| 13 Sep 2005 | INR | 70.75 | 70.9 | 68.65 | 70.05 | 70.05 | -0.05 (-0.07%) | 86,508 |
| 12 Sep 2005 | INR | 71 | 71.25 | 67.9 | 70.1 | 70.1 | +0.8 (+1.15%) | 219,602 |
| 9 Sep 2005 | INR | 67 | 69.5 | 66.3 | 69.3 | 69.3 | +3.1 (+4.68%) | 533,443 |
