| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 93 | 93 | 88 | 90.1 | 9.01 | -3.1 (-3.33%) | 93,450 |
| 14 Oct 2005 | INR | 96.4 | 97.7 | 92.6 | 93.2 | 9.32 | -2.8 (-2.92%) | 104,944 |
| 13 Oct 2005 | INR | 91 | 99.1 | 91 | 96 | 9.6 | +5.9 (+6.55%) | 309,910 |
| 11 Oct 2005 | INR | 91.5 | 91.6 | 89.5 | 90.1 | 9.01 | -0.9 (-0.99%) | 39,000 |
| 10 Oct 2005 | INR | 95.8 | 95.8 | 90.8 | 91 | 9.1 | -0.3 (-0.33%) | 41,766 |
| 7 Oct 2005 | INR | 95.5 | 96.9 | 90.6 | 91.3 | 9.13 | -2.5 (-2.67%) | 142,056 |
| 6 Oct 2005 | INR | 99 | 99.9 | 92.7 | 93.8 | 9.38 | -6.1 (-6.11%) | 91,122 |
| 5 Oct 2005 | INR | 96.4 | 102.5 | 93.5 | 99.9 | 9.99 | +3.5 (+3.63%) | 342,324 |
| 4 Oct 2005 | INR | 95.6 | 101 | 95.2 | 96.4 | 9.64 | +1.3 (+1.37%) | 167,026 |
| 3 Oct 2005 | INR | 97.4 | 97.4 | 94.1 | 95.1 | 9.51 | -0.4 (-0.42%) | 66,470 |
| 30 Sep 2005 | INR | 101 | 102.4 | 92.2 | 95.5 | 9.55 | -4.8 (-4.79%) | 166,838 |
| 29 Sep 2005 | INR | 97 | 106.4 | 97 | 100.3 | 10.03 | +3.7 (+3.83%) | 245,556 |
| 28 Sep 2005 | INR | 99.8 | 99.8 | 96 | 96.6 | 9.66 | -1.4 (-1.43%) | 61,840 |
| 27 Sep 2005 | INR | 104.5 | 104.5 | 97 | 98 | 9.8 | -2.1 (-2.10%) | 171,800 |
| 26 Sep 2005 | INR | 91.9 | 100.1 | 91.9 | 100.1 | 10.01 | +9.1 (+10%) | 428,214 |
| 23 Sep 2005 | INR | 95.2 | 100 | 87.5 | 91 | 9.1 | -5 (-5.21%) | 185,092 |
| 22 Sep 2005 | INR | 105 | 109 | 95.8 | 96 | 9.6 | -10.4 (-9.77%) | 284,014 |
| 21 Sep 2005 | INR | 104 | 109.9 | 95 | 106.4 | 10.64 | +5.1 (+5.03%) | 553,224 |
| 20 Sep 2005 | INR | 105.4 | 106.7 | 100.1 | 101.3 | 10.13 | -4.5 (-4.25%) | 259,326 |
| 19 Sep 2005 | INR | 107 | 109.4 | 103.2 | 105.8 | 10.58 | +0.2 (+0.19%) | 389,642 |
| 16 Sep 2005 | INR | 112 | 112 | 104.3 | 105.6 | 10.56 | -5.2 (-4.69%) | 461,008 |
| 15 Sep 2005 | INR | 119.4 | 119.4 | 107.2 | 110.8 | 11.08 | -1.1 (-0.98%) | 2,184,150 |
| 14 Sep 2005 | INR | 99 | 111.9 | 96.5 | 111.9 | 11.19 | +17.6 (+18.66%) | 1,452,982 |
| 13 Sep 2005 | INR | 80.6 | 94.3 | 77.9 | 94.3 | 9.43 | +15.7 (+19.97%) | 918,032 |
| 12 Sep 2005 | INR | 73.5 | 81.5 | 73.5 | 78.6 | 7.86 | +4 (+5.36%) | 655,642 |
| 9 Sep 2005 | INR | 74.5 | 76.7 | 71.5 | 74.6 | 7.46 | -0.1 (-0.13%) | 254,300 |
| 8 Sep 2005 | INR | 72.9 | 76 | 70.2 | 74.7 | 7.47 | +4.1 (+5.81%) | 191,948 |
| 6 Sep 2005 | INR | 72.2 | 72.9 | 70.1 | 70.6 | 7.06 | -1 (-1.40%) | 75,826 |
| 5 Sep 2005 | INR | 71 | 74 | 71 | 71.6 | 7.16 | +1.3 (+1.85%) | 170,006 |
| 2 Sep 2005 | INR | 69.5 | 72.5 | 69 | 70.3 | 7.03 | +2.7 (+3.99%) | 233,710 |
