| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 121 | 122.9 | 120 | 121.9 | 12.19 | +1.6 (+1.33%) | 77,040 |
| 17 Oct 2005 | INR | 125.9 | 125.9 | 116 | 120.3 | 12.03 | -2.7 (-2.20%) | 183,560 |
| 14 Oct 2005 | INR | 127.9 | 127.9 | 122.6 | 123 | 12.3 | -2.9 (-2.30%) | 164,120 |
| 13 Oct 2005 | INR | 125 | 130 | 124.7 | 125.9 | 12.59 | +0.4 (+0.32%) | 281,570 |
| 11 Oct 2005 | INR | 135 | 135.9 | 122.5 | 125.5 | 12.55 | -5.8 (-4.42%) | 2,062,430 |
| 10 Oct 2005 | INR | 125.2 | 133.5 | 123 | 131.3 | 13.13 | +7.3 (+5.89%) | 797,450 |
| 7 Oct 2005 | INR | 124.9 | 125 | 124 | 124 | 12.4 | -0.3 (-0.24%) | 105,330 |
| 6 Oct 2005 | INR | 123.8 | 124.9 | 123 | 124.3 | 12.43 | -0.8 (-0.64%) | 32,350 |
| 5 Oct 2005 | INR | 127.4 | 127.4 | 124.6 | 125.1 | 12.51 | -0.9 (-0.71%) | 125,690 |
| 4 Oct 2005 | INR | 125.7 | 127.4 | 124.5 | 126 | 12.6 | +1.6 (+1.29%) | 111,590 |
| 3 Oct 2005 | INR | 125.5 | 125.5 | 124.1 | 124.4 | 12.44 | -0.1 (-0.08%) | 60,250 |
| 30 Sep 2005 | INR | 125 | 125.9 | 123 | 124.5 | 12.45 | -1.2 (-0.95%) | 314,950 |
| 29 Sep 2005 | INR | 131 | 131 | 124 | 125.7 | 12.57 | -0.3 (-0.24%) | 264,010 |
| 28 Sep 2005 | INR | 125 | 127 | 122.3 | 126 | 12.6 | +1 (+0.80%) | 133,520 |
| 27 Sep 2005 | INR | 125.5 | 125.6 | 122.8 | 125 | 12.5 | +2.5 (+2.04%) | 190,160 |
| 26 Sep 2005 | INR | 121.9 | 123.4 | 119.5 | 122.5 | 12.25 | +5.7 (+4.88%) | 368,100 |
| 23 Sep 2005 | INR | 112 | 119 | 108.9 | 116.8 | 11.68 | -0.9 (-0.76%) | 632,900 |
| 22 Sep 2005 | INR | 126 | 128.9 | 116.3 | 117.7 | 11.77 | -12.9 (-9.88%) | 262,260 |
| 21 Sep 2005 | INR | 130.6 | 130.6 | 130.6 | 130.6 | 13.06 | 0.0 (0.0%) | 0 |
| 20 Sep 2005 | INR | 132 | 133.2 | 130.2 | 130.6 | 13.06 | -0.9 (-0.68%) | 266,340 |
| 19 Sep 2005 | INR | 133 | 136.8 | 130.3 | 131.5 | 13.15 | -3.8 (-2.81%) | 252,740 |
| 16 Sep 2005 | INR | 135 | 139.9 | 134.1 | 135.3 | 13.53 | +0.1 (+0.07%) | 435,580 |
| 15 Sep 2005 | INR | 134.6 | 135.6 | 133 | 135.2 | 13.52 | +1.8 (+1.35%) | 178,050 |
| 14 Sep 2005 | INR | 135.5 | 135.5 | 130 | 133.4 | 13.34 | +0.7 (+0.53%) | 261,190 |
| 13 Sep 2005 | INR | 136.5 | 136.5 | 132 | 132.7 | 13.27 | -2.3 (-1.70%) | 226,510 |
| 12 Sep 2005 | INR | 136 | 137.9 | 133 | 135 | 13.5 | +2.3 (+1.73%) | 198,330 |
| 9 Sep 2005 | INR | 133.1 | 137.1 | 132 | 132.7 | 13.27 | -0.9 (-0.67%) | 140,890 |
| 8 Sep 2005 | INR | 134 | 138 | 133.5 | 133.6 | 13.36 | 0.0 (0.0%) | 78,470 |
| 6 Sep 2005 | INR | 136.1 | 136.1 | 132.6 | 133.6 | 13.36 | -1.7 (-1.26%) | 142,190 |
| 5 Sep 2005 | INR | 150 | 150 | 135 | 135.3 | 13.53 | -0.5 (-0.37%) | 243,850 |
