| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 104.5 | 109.75 | 101.55 | 109.75 | 109.75 | +4.75 (+4.52%) | 104,349 |
| 20 Oct 2005 | INR | 111.9 | 114 | 103.4 | 105 | 105 | -7.7 (-6.83%) | 203,818 |
| 19 Oct 2005 | INR | 117.55 | 118 | 110 | 112.7 | 112.7 | -4.8 (-4.09%) | 109,026 |
| 18 Oct 2005 | INR | 120.55 | 121.9 | 117.1 | 117.5 | 117.5 | -4 (-3.29%) | 36,511 |
| 17 Oct 2005 | INR | 121.4 | 123 | 119 | 121.5 | 121.5 | +0.45 (+0.37%) | 41,027 |
| 14 Oct 2005 | INR | 125.3 | 125.5 | 120.65 | 121.05 | 121.05 | -3.45 (-2.77%) | 41,325 |
| 13 Oct 2005 | INR | 124.85 | 126.95 | 123.1 | 124.5 | 124.5 | +2 (+1.63%) | 50,388 |
| 11 Oct 2005 | INR | 124.1 | 125 | 121.55 | 122.5 | 122.5 | -1.5 (-1.21%) | 42,835 |
| 10 Oct 2005 | INR | 129.9 | 134 | 105.7 | 124 | 124 | -8.7 (-6.56%) | 221,039 |
| 7 Oct 2005 | INR | 135 | 137.7 | 129.6 | 132.7 | 132.7 | +1.7 (+1.30%) | 73,749 |
| 6 Oct 2005 | INR | 141 | 141 | 128.9 | 131 | 131 | -7.2 (-5.21%) | 85,951 |
| 5 Oct 2005 | INR | 141.75 | 141.75 | 138.2 | 138.2 | 138.2 | -2.9 (-2.06%) | 44,764 |
| 4 Oct 2005 | INR | 140.05 | 142.45 | 140 | 141.1 | 141.1 | +1.1 (+0.79%) | 47,247 |
| 3 Oct 2005 | INR | 141.4 | 142.85 | 138 | 140 | 140 | +1.45 (+1.05%) | 49,105 |
| 30 Sep 2005 | INR | 140.15 | 141 | 136 | 138.55 | 138.55 | -1.95 (-1.39%) | 47,842 |
| 29 Sep 2005 | INR | 141.1 | 143.9 | 138.55 | 140.5 | 140.5 | -1.25 (-0.88%) | 81,864 |
| 28 Sep 2005 | INR | 142.3 | 143.4 | 139.5 | 141.75 | 141.75 | +0.75 (+0.53%) | 57,316 |
| 27 Sep 2005 | INR | 146 | 148.6 | 140.2 | 141 | 141 | -6 (-4.08%) | 123,081 |
| 26 Sep 2005 | INR | 145.9 | 148 | 145.1 | 147 | 147 | +3.8 (+2.65%) | 39,263 |
| 23 Sep 2005 | INR | 150 | 150 | 140 | 143.2 | 143.2 | -1.8 (-1.24%) | 97,631 |
| 22 Sep 2005 | INR | 158.8 | 160 | 137.65 | 145 | 145 | -6.55 (-4.32%) | 191,203 |
| 21 Sep 2005 | INR | 160 | 161.35 | 129 | 151.55 | 151.55 | -7.45 (-4.69%) | 146,095 |
| 20 Sep 2005 | INR | 160.35 | 162.5 | 158.5 | 159 | 159 | -1 (-0.63%) | 407,994 |
| 19 Sep 2005 | INR | 156.95 | 162.65 | 156.9 | 160 | 160 | +4.95 (+3.19%) | 365,396 |
| 16 Sep 2005 | INR | 158 | 158.65 | 155 | 155.05 | 155.05 | -0.45 (-0.29%) | 84,529 |
| 15 Sep 2005 | INR | 156.5 | 158 | 155.4 | 155.5 | 155.5 | +1.8 (+1.17%) | 75,566 |
| 14 Sep 2005 | INR | 156 | 161.75 | 153.7 | 153.7 | 153.7 | -0.8 (-0.52%) | 208,489 |
| 13 Sep 2005 | INR | 155.5 | 160.8 | 154.25 | 154.5 | 154.5 | -1 (-0.64%) | 103,170 |
| 12 Sep 2005 | INR | 158.4 | 158.4 | 153.5 | 155.5 | 155.5 | -2 (-1.27%) | 81,392 |
| 9 Sep 2005 | INR | 160.7 | 160.7 | 153.5 | 157.5 | 157.5 | -1.65 (-1.04%) | 112,823 |
