| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 72.55 | 74.5 | 72.55 | 74 | 74 | +0.1 (+0.14%) | 54,200 |
| 13 Oct 2005 | INR | 74.05 | 74.15 | 73.5 | 73.9 | 73.9 | -1 (-1.34%) | 7,800 |
| 11 Oct 2005 | INR | 73.25 | 75 | 72.65 | 74.9 | 74.9 | +0.1 (+0.13%) | 13,100 |
| 10 Oct 2005 | INR | 71.7 | 75.7 | 71.7 | 74.8 | 74.8 | +0.35 (+0.47%) | 22,200 |
| 7 Oct 2005 | INR | 75.9 | 75.9 | 74 | 74.45 | 74.45 | +0.35 (+0.47%) | 9,200 |
| 6 Oct 2005 | INR | 74 | 74.95 | 73.2 | 74.1 | 74.1 | -0.25 (-0.34%) | 15,700 |
| 5 Oct 2005 | INR | 75.3 | 75.3 | 73.6 | 74.35 | 74.35 | -1.1 (-1.46%) | 13,800 |
| 4 Oct 2005 | INR | 71.75 | 75.9 | 71.75 | 75.45 | 75.45 | +2.15 (+2.93%) | 29,700 |
| 3 Oct 2005 | INR | 72.35 | 74.7 | 71.9 | 73.3 | 73.3 | -0.2 (-0.27%) | 29,600 |
| 30 Sep 2005 | INR | 71.95 | 77.8 | 71.95 | 73.5 | 73.5 | -2.2 (-2.91%) | 56,600 |
| 29 Sep 2005 | INR | 80 | 80.55 | 73.1 | 75.7 | 75.7 | -1 (-1.30%) | 143,100 |
| 28 Sep 2005 | INR | 75.8 | 76.7 | 74.5 | 76.7 | 76.7 | +3.65 (+5.00%) | 69,700 |
| 27 Sep 2005 | INR | 73.8 | 74.45 | 71 | 73.05 | 73.05 | +2.1 (+2.96%) | 90,100 |
| 26 Sep 2005 | INR | 69 | 72 | 69 | 70.95 | 70.95 | +0.65 (+0.92%) | 16,900 |
| 23 Sep 2005 | INR | 72 | 72.9 | 68.25 | 70.3 | 70.3 | +0.9 (+1.30%) | 99,900 |
| 22 Sep 2005 | INR | 72.1 | 73.75 | 68.8 | 69.4 | 69.4 | -2.4 (-3.34%) | 308,600 |
| 21 Sep 2005 | INR | 70 | 73.6 | 66.6 | 71.8 | 71.8 | +1.7 (+2.43%) | 300,381 |
| 20 Sep 2005 | INR | 68.4 | 71 | 67.6 | 70.1 | 70.1 | +0.2 (+0.29%) | 68,000 |
| 19 Sep 2005 | INR | 70 | 70.65 | 68.25 | 69.9 | 69.9 | -0.2 (-0.29%) | 71,300 |
| 16 Sep 2005 | INR | 70.95 | 72 | 70 | 70.1 | 70.1 | -0.05 (-0.07%) | 60,000 |
| 15 Sep 2005 | INR | 70.4 | 72 | 69.35 | 70.15 | 70.15 | -0.05 (-0.07%) | 87,300 |
| 14 Sep 2005 | INR | 70 | 72.1 | 70 | 70.2 | 70.2 | +0.15 (+0.21%) | 174,600 |
| 13 Sep 2005 | INR | 70 | 70.95 | 69 | 70.05 | 70.05 | -0.1 (-0.14%) | 181,600 |
| 12 Sep 2005 | INR | 71.9 | 71.9 | 67.5 | 70.15 | 70.15 | +1 (+1.45%) | 270,900 |
| 9 Sep 2005 | INR | 66.9 | 69.15 | 66.1 | 69.15 | 69.15 | +3.3 (+5.01%) | 532,300 |
| 8 Sep 2005 | INR | 65.45 | 67.8 | 63.55 | 65.85 | 65.85 | +1.6 (+2.49%) | 468,500 |
| 6 Sep 2005 | INR | 62.5 | 67 | 61.25 | 64.25 | 64.25 | +2.5 (+4.05%) | 875,000 |
| 5 Sep 2005 | INR | 60.5 | 63.45 | 60.5 | 61.75 | 61.75 | +2.5 (+4.22%) | 303,400 |
| 2 Sep 2005 | INR | 59 | 62.65 | 59 | 59.25 | 59.25 | +1.85 (+3.22%) | 374,500 |
| 1 Sep 2005 | INR | 55 | 58.4 | 55 | 57.4 | 57.4 | +2.65 (+4.84%) | 202,400 |
