| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 70.2 | 72.75 | 67.1 | 69.3 | 69.3 | -1.6 (-2.26%) | 64,052 |
| 20 Oct 2005 | INR | 75.85 | 76.2 | 68.1 | 70.9 | 70.9 | -3.45 (-4.64%) | 96,020 |
| 19 Oct 2005 | INR | 74 | 76.5 | 72.5 | 74.35 | 74.35 | -1.15 (-1.52%) | 126,502 |
| 18 Oct 2005 | INR | 77 | 78.3 | 75 | 75.5 | 75.5 | -1 (-1.31%) | 43,742 |
| 17 Oct 2005 | INR | 76.45 | 77.45 | 73.1 | 76.5 | 76.5 | +2.6 (+3.52%) | 112,694 |
| 14 Oct 2005 | INR | 79 | 79.8 | 73.2 | 73.9 | 73.9 | -4.35 (-5.56%) | 62,926 |
| 13 Oct 2005 | INR | 77 | 80.6 | 76.25 | 78.25 | 78.25 | -0.45 (-0.57%) | 59,353 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 78.7 | 78.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 77.25 | 79.4 | 75.05 | 78.7 | 78.7 | +2.45 (+3.21%) | 64,755 |
| 10 Oct 2005 | INR | 79.9 | 79.9 | 76 | 76.25 | 76.25 | -1.7 (-2.18%) | 62,443 |
| 7 Oct 2005 | INR | 80.9 | 80.95 | 77.5 | 77.95 | 77.95 | -1.15 (-1.45%) | 94,120 |
| 6 Oct 2005 | INR | 80.7 | 82 | 78.7 | 79.1 | 79.1 | -2.45 (-3.00%) | 82,505 |
| 5 Oct 2005 | INR | 83.1 | 84 | 80.3 | 81.55 | 81.55 | -1.3 (-1.57%) | 143,725 |
| 4 Oct 2005 | INR | 81.6 | 85.7 | 79.15 | 82.85 | 82.85 | +2.4 (+2.98%) | 234,641 |
| 3 Oct 2005 | INR | 84.7 | 85 | 78.65 | 80.45 | 80.45 | -2.5 (-3.01%) | 340,046 |
| 30 Sep 2005 | INR | 82 | 88 | 72.45 | 82.95 | 82.95 | +2.05 (+2.53%) | 556,976 |
| 29 Sep 2005 | INR | 82.5 | 85.5 | 80.5 | 80.9 | 80.9 | -1.35 (-1.64%) | 290,413 |
| 28 Sep 2005 | INR | 83 | 83.8 | 81.25 | 82.25 | 82.25 | -0.45 (-0.54%) | 101,831 |
| 27 Sep 2005 | INR | 83.5 | 85.95 | 82.05 | 82.7 | 82.7 | -0.25 (-0.30%) | 124,358 |
| 26 Sep 2005 | INR | 81.75 | 84.85 | 81.1 | 82.95 | 82.95 | +2.4 (+2.98%) | 162,560 |
| 23 Sep 2005 | INR | 78 | 82.5 | 77.15 | 80.55 | 80.55 | +3.45 (+4.47%) | 359,416 |
| 22 Sep 2005 | INR | 90.7 | 91 | 74.9 | 77.1 | 77.1 | -13.2 (-14.62%) | 458,294 |
| 21 Sep 2005 | INR | 94.4 | 97.5 | 84 | 90.3 | 90.3 | -3.5 (-3.73%) | 542,748 |
| 20 Sep 2005 | INR | 93.5 | 98.9 | 91.1 | 93.8 | 93.8 | +0.35 (+0.37%) | 650,052 |
| 19 Sep 2005 | INR | 98 | 98.95 | 92.55 | 93.45 | 93.45 | -4.4 (-4.50%) | 415,326 |
| 16 Sep 2005 | INR | 97.6 | 101.9 | 94.15 | 97.85 | 97.85 | +1.4 (+1.45%) | 1,337,885 |
| 15 Sep 2005 | INR | 90.35 | 99.4 | 89.55 | 96.45 | 96.45 | +7.25 (+8.13%) | 1,288,844 |
| 14 Sep 2005 | INR | 90.4 | 95.2 | 87.55 | 89.2 | 89.2 | +0.3 (+0.34%) | 623,372 |
| 13 Sep 2005 | INR | 91.5 | 92.5 | 88.1 | 88.9 | 88.9 | -2.35 (-2.58%) | 234,217 |
| 12 Sep 2005 | INR | 91 | 93 | 89.9 | 91.25 | 91.25 | +2.25 (+2.53%) | 195,467 |
