| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 61 | 61.3 | 57.5 | 58.5 | 11.7 | -2.15 (-3.54%) | 85,500 |
| 13 Oct 2005 | INR | 61.9 | 62 | 60.5 | 60.65 | 12.13 | -0.85 (-1.38%) | 40,500 |
| 11 Oct 2005 | INR | 62.1 | 62.7 | 61.15 | 61.5 | 12.3 | -0.7 (-1.13%) | 48,000 |
| 10 Oct 2005 | INR | 63 | 63.65 | 62.05 | 62.2 | 12.44 | -0.55 (-0.88%) | 52,500 |
| 7 Oct 2005 | INR | 64.5 | 65.9 | 62.5 | 62.75 | 12.55 | -1.6 (-2.49%) | 111,000 |
| 6 Oct 2005 | INR | 67.9 | 67.9 | 64.3 | 64.35 | 12.87 | -1.05 (-1.61%) | 32,000 |
| 5 Oct 2005 | INR | 66.1 | 67.9 | 65.1 | 65.4 | 13.08 | -0.95 (-1.43%) | 29,500 |
| 4 Oct 2005 | INR | 66.8 | 69.75 | 65.55 | 66.35 | 13.27 | +0.65 (+0.99%) | 74,500 |
| 3 Oct 2005 | INR | 66 | 67.5 | 64.5 | 65.7 | 13.14 | +0.75 (+1.15%) | 68,500 |
| 30 Sep 2005 | INR | 66 | 66.35 | 63 | 64.95 | 12.99 | -2.35 (-3.49%) | 81,500 |
| 29 Sep 2005 | INR | 71.5 | 71.5 | 65.5 | 67.3 | 13.46 | -2.35 (-3.37%) | 45,500 |
| 28 Sep 2005 | INR | 71.85 | 72 | 69.05 | 69.65 | 13.93 | -2.5 (-3.47%) | 31,500 |
| 27 Sep 2005 | INR | 72 | 73.9 | 71.65 | 72.15 | 14.43 | +1.45 (+2.05%) | 105,500 |
| 26 Sep 2005 | INR | 66.9 | 71.75 | 66.9 | 70.7 | 14.14 | +4.4 (+6.64%) | 89,000 |
| 23 Sep 2005 | INR | 65 | 67.45 | 62.55 | 66.3 | 13.26 | +1.7 (+2.63%) | 126,000 |
| 22 Sep 2005 | INR | 74.9 | 74.9 | 64 | 64.6 | 12.92 | -7.4 (-10.28%) | 132,000 |
| 21 Sep 2005 | INR | 74.75 | 76 | 67.1 | 72 | 14.4 | -2.65 (-3.55%) | 197,915 |
| 20 Sep 2005 | INR | 79.5 | 79.5 | 74.1 | 74.65 | 14.93 | -4.4 (-5.57%) | 221,500 |
| 19 Sep 2005 | INR | 80 | 80.8 | 76.1 | 79.05 | 15.81 | -0.7 (-0.88%) | 352,000 |
| 16 Sep 2005 | INR | 80.8 | 83.5 | 79.3 | 79.75 | 15.95 | +0.05 (+0.06%) | 412,000 |
| 15 Sep 2005 | INR | 79 | 82 | 79 | 79.7 | 15.94 | -0.15 (-0.19%) | 410,500 |
| 14 Sep 2005 | INR | 82.9 | 85.6 | 77.3 | 79.85 | 15.97 | -1.7 (-2.08%) | 1,343,500 |
| 13 Sep 2005 | INR | 74.1 | 85.9 | 72.5 | 81.55 | 16.31 | +7.9 (+10.73%) | 1,504,500 |
| 12 Sep 2005 | INR | 71 | 74.4 | 70.25 | 73.65 | 14.73 | +4.15 (+5.97%) | 548,000 |
| 9 Sep 2005 | INR | 71.9 | 72.45 | 69.05 | 69.5 | 13.9 | -1.8 (-2.52%) | 556,500 |
| 8 Sep 2005 | INR | 83 | 83 | 69.95 | 71.3 | 14.26 | +1.85 (+2.66%) | 1,206,000 |
| 6 Sep 2005 | INR | 62.75 | 71.75 | 62 | 69.45 | 13.89 | +7.5 (+12.11%) | 1,500,000 |
| 5 Sep 2005 | INR | 65 | 65.5 | 61.35 | 61.95 | 12.39 | -0.95 (-1.51%) | 648,000 |
| 2 Sep 2005 | INR | 64.8 | 64.85 | 62.65 | 62.9 | 12.58 | -0.9 (-1.41%) | 130,500 |
| 1 Sep 2005 | INR | 64.6 | 64.6 | 63.65 | 63.8 | 12.76 | +0.15 (+0.24%) | 102,500 |
