| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 79 | 79.85 | 76.4 | 77.1 | 15.42 | -1.75 (-2.22%) | 1,451,705 |
| 14 Oct 2005 | INR | 81.75 | 81.75 | 78.4 | 78.85 | 15.77 | -2.45 (-3.01%) | 2,448,135 |
| 13 Oct 2005 | INR | 80.7 | 83.95 | 79.25 | 81.3 | 16.26 | +1.15 (+1.43%) | 3,967,500 |
| 11 Oct 2005 | INR | 82.65 | 83.2 | 79 | 80.15 | 16.03 | -2.15 (-2.61%) | 2,469,760 |
| 10 Oct 2005 | INR | 84 | 84.5 | 82.05 | 82.3 | 16.46 | -1.3 (-1.56%) | 1,487,870 |
| 7 Oct 2005 | INR | 85 | 86.1 | 82.75 | 83.6 | 16.72 | -1.25 (-1.47%) | 2,968,820 |
| 6 Oct 2005 | INR | 85 | 86.25 | 80.6 | 84.85 | 16.97 | -1.95 (-2.25%) | 4,755,540 |
| 5 Oct 2005 | INR | 87.5 | 90.45 | 86 | 86.8 | 17.36 | +0.1 (+0.12%) | 15,674,285 |
| 4 Oct 2005 | INR | 82.15 | 87.35 | 82.15 | 86.7 | 17.34 | +5.4 (+6.64%) | 13,179,590 |
| 3 Oct 2005 | INR | 78 | 81.9 | 77 | 81.3 | 16.26 | +3.35 (+4.30%) | 2,678,945 |
| 30 Sep 2005 | INR | 79.65 | 79.7 | 76.45 | 77.95 | 15.59 | -1.4 (-1.76%) | 2,084,935 |
| 29 Sep 2005 | INR | 82.05 | 82.85 | 79 | 79.35 | 15.87 | -2.3 (-2.82%) | 3,302,255 |
| 28 Sep 2005 | INR | 83.1 | 84.25 | 81.3 | 81.65 | 16.33 | -1.3 (-1.57%) | 3,547,165 |
| 27 Sep 2005 | INR | 80.7 | 85.45 | 79.45 | 82.95 | 16.59 | +3.4 (+4.27%) | 14,768,610 |
| 26 Sep 2005 | INR | 76 | 81.7 | 74.5 | 79.55 | 15.91 | +5.3 (+7.14%) | 9,666,765 |
| 23 Sep 2005 | INR | 73.05 | 76.5 | 73.05 | 74.25 | 14.85 | +0.4 (+0.54%) | 2,074,185 |
| 22 Sep 2005 | INR | 74.5 | 76.95 | 73.05 | 73.85 | 14.77 | -1.5 (-1.99%) | 4,127,310 |
| 21 Sep 2005 | INR | 80 | 80 | 71.3 | 75.35 | 15.07 | -1.9 (-2.46%) | 5,459,045 |
| 20 Sep 2005 | INR | 75.6 | 79.8 | 74.25 | 77.25 | 15.45 | +2.85 (+3.83%) | 12,962,280 |
| 19 Sep 2005 | INR | 74.9 | 75.6 | 72.5 | 74.4 | 14.88 | +0.95 (+1.29%) | 3,116,060 |
| 16 Sep 2005 | INR | 75 | 75 | 72.2 | 73.45 | 14.69 | +0.9 (+1.24%) | 2,043,355 |
| 15 Sep 2005 | INR | 72.3 | 73.8 | 72 | 72.55 | 14.51 | +0.6 (+0.83%) | 1,012,035 |
| 14 Sep 2005 | INR | 72.8 | 74 | 71.6 | 71.95 | 14.39 | -0.6 (-0.83%) | 1,295,460 |
| 13 Sep 2005 | INR | 73.5 | 73.5 | 72.45 | 72.55 | 14.51 | -0.5 (-0.68%) | 1,034,360 |
| 12 Sep 2005 | INR | 73 | 74 | 72.85 | 73.05 | 14.61 | +0.3 (+0.41%) | 896,355 |
| 9 Sep 2005 | INR | 75 | 75 | 66.65 | 72.75 | 14.55 | -1.15 (-1.56%) | 889,485 |
| 8 Sep 2005 | INR | 73.9 | 75.1 | 73.2 | 73.9 | 14.78 | +0.9 (+1.23%) | 2,131,370 |
| 6 Sep 2005 | INR | 73 | 73.55 | 71.95 | 73 | 14.6 | +0.3 (+0.41%) | 817,810 |
| 5 Sep 2005 | INR | 74.35 | 74.35 | 72.5 | 72.7 | 14.54 | 0.0 (0.0%) | 934,500 |
| 2 Sep 2005 | INR | 74.6 | 75.8 | 72.25 | 72.7 | 14.54 | -1.35 (-1.82%) | 1,330,820 |
