| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 97.1 | 100 | 95.5 | 95.65 | 95.65 | -1.05 (-1.09%) | 17,721 |
| 14 Oct 2005 | INR | 100.05 | 100.05 | 96.1 | 96.7 | 96.7 | -2.9 (-2.91%) | 45,675 |
| 13 Oct 2005 | INR | 100 | 103.85 | 98.6 | 99.6 | 99.6 | -2.05 (-2.02%) | 22,452 |
| 11 Oct 2005 | INR | 110 | 110 | 100.55 | 101.65 | 101.65 | +0.35 (+0.35%) | 26,253 |
| 10 Oct 2005 | INR | 102.05 | 104 | 101 | 101.3 | 101.3 | -0.1 (-0.10%) | 33,822 |
| 7 Oct 2005 | INR | 103.25 | 104.4 | 101 | 101.4 | 101.4 | -0.8 (-0.78%) | 43,646 |
| 6 Oct 2005 | INR | 102.25 | 104.3 | 97.5 | 102.2 | 102.2 | +0.2 (+0.20%) | 89,859 |
| 5 Oct 2005 | INR | 105.5 | 107 | 101.5 | 102 | 102 | -4.25 (-4%) | 87,958 |
| 4 Oct 2005 | INR | 105 | 110 | 104.6 | 106.25 | 106.25 | +2.4 (+2.31%) | 82,880 |
| 3 Oct 2005 | INR | 103 | 106 | 102.5 | 103.85 | 103.85 | +0.95 (+0.92%) | 32,257 |
| 30 Sep 2005 | INR | 106.5 | 108.8 | 100.3 | 102.9 | 102.9 | -4.6 (-4.28%) | 75,605 |
| 29 Sep 2005 | INR | 112 | 112 | 106.1 | 107.5 | 107.5 | -3.8 (-3.41%) | 76,965 |
| 28 Sep 2005 | INR | 110 | 113.45 | 107.5 | 111.3 | 111.3 | +2.25 (+2.06%) | 175,619 |
| 27 Sep 2005 | INR | 109 | 112.45 | 104 | 109.05 | 109.05 | +1.65 (+1.54%) | 230,322 |
| 26 Sep 2005 | INR | 104 | 108.4 | 99.2 | 107.4 | 107.4 | +9.25 (+9.42%) | 187,440 |
| 23 Sep 2005 | INR | 99 | 100.4 | 91.5 | 98.15 | 98.15 | +2.3 (+2.40%) | 145,165 |
| 22 Sep 2005 | INR | 105.1 | 108 | 92 | 95.85 | 95.85 | -12.75 (-11.74%) | 200,609 |
| 21 Sep 2005 | INR | 117.4 | 118.3 | 100.1 | 108.6 | 108.6 | -9.7 (-8.20%) | 277,432 |
| 20 Sep 2005 | INR | 115 | 120.6 | 110 | 118.3 | 118.3 | +3.9 (+3.41%) | 583,141 |
| 19 Sep 2005 | INR | 116.5 | 117 | 114 | 114.4 | 114.4 | -1.7 (-1.46%) | 106,111 |
| 16 Sep 2005 | INR | 116.4 | 118.4 | 115.05 | 116.1 | 116.1 | +0.85 (+0.74%) | 208,941 |
| 15 Sep 2005 | INR | 114.8 | 116.45 | 112.1 | 115.25 | 115.25 | +2.55 (+2.26%) | 170,894 |
| 14 Sep 2005 | INR | 116.3 | 117 | 111 | 112.7 | 112.7 | -3.9 (-3.34%) | 185,357 |
| 13 Sep 2005 | INR | 117.95 | 119.4 | 111.8 | 116.6 | 116.6 | +0.15 (+0.13%) | 341,750 |
| 12 Sep 2005 | INR | 120.7 | 120.75 | 114.1 | 116.45 | 116.45 | -1.5 (-1.27%) | 251,389 |
| 9 Sep 2005 | INR | 117 | 122.8 | 113.5 | 117.95 | 117.95 | +2.6 (+2.25%) | 751,285 |
| 8 Sep 2005 | INR | 114.4 | 118.7 | 113.55 | 115.35 | 115.35 | +2.05 (+1.81%) | 355,481 |
| 6 Sep 2005 | INR | 114.8 | 118 | 109.05 | 113.3 | 113.3 | -0.1 (-0.09%) | 296,651 |
| 5 Sep 2005 | INR | 110.5 | 115.95 | 110.5 | 113.4 | 113.4 | +3.5 (+3.18%) | 261,052 |
| 2 Sep 2005 | INR | 114.85 | 114.85 | 108.25 | 109.9 | 109.9 | -3.1 (-2.74%) | 142,534 |
