| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 89.3 | 97.5 | 89.3 | 91 | 91 | -3 (-3.19%) | 7,158 |
| 20 Oct 2005 | INR | 97.2 | 102.2 | 94 | 94 | 94 | -9.95 (-9.57%) | 2,155 |
| 19 Oct 2005 | INR | 97.25 | 103.95 | 97.15 | 103.95 | 103.95 | +1.7 (+1.66%) | 4,167 |
| 18 Oct 2005 | INR | 97 | 102.35 | 97 | 102.25 | 102.25 | +4.8 (+4.93%) | 9,599 |
| 17 Oct 2005 | INR | 97 | 97.45 | 95.5 | 97.45 | 97.45 | +4.95 (+5.35%) | 12,121 |
| 14 Oct 2005 | INR | 102 | 102 | 92.5 | 92.5 | 92.5 | -7.55 (-7.55%) | 6,845 |
| 13 Oct 2005 | INR | 109.9 | 111 | 100.05 | 100.05 | 100.05 | -9.95 (-9.05%) | 4,591 |
| 11 Oct 2005 | INR | 105.55 | 110 | 105.55 | 110 | 110 | +1.1 (+1.01%) | 13,374 |
| 10 Oct 2005 | INR | 111.9 | 111.9 | 106.1 | 108.9 | 108.9 | -3.6 (-3.20%) | 5,296 |
| 7 Oct 2005 | INR | 117 | 117 | 112.1 | 112.5 | 112.5 | -3.6 (-3.10%) | 495 |
| 6 Oct 2005 | INR | 123.45 | 123.45 | 116.1 | 116.1 | 116.1 | -5.9 (-4.84%) | 1,376 |
| 5 Oct 2005 | INR | 128 | 128 | 122 | 122 | 122 | -3.9 (-3.10%) | 4,745 |
| 4 Oct 2005 | INR | 121 | 132 | 121 | 125.9 | 125.9 | -0.8 (-0.63%) | 3,807 |
| 3 Oct 2005 | INR | 133 | 133 | 126.7 | 126.7 | 126.7 | -6.65 (-4.99%) | 14,609 |
| 30 Sep 2005 | INR | 135.5 | 135.5 | 133.35 | 133.35 | 133.35 | -7 (-4.99%) | 880 |
| 29 Sep 2005 | INR | 146.35 | 149.95 | 140.35 | 140.35 | 140.35 | -5.65 (-3.87%) | 4,230 |
| 28 Sep 2005 | INR | 150.35 | 152.45 | 145.4 | 146 | 146 | -5.05 (-3.34%) | 23,285 |
| 27 Sep 2005 | INR | 150 | 157.85 | 150 | 151.05 | 151.05 | +5.55 (+3.81%) | 7,489 |
| 26 Sep 2005 | INR | 157.5 | 157.5 | 145.5 | 145.5 | 145.5 | -4.45 (-2.97%) | 7,753 |
| 23 Sep 2005 | INR | 150 | 162 | 149.95 | 149.95 | 149.95 | -7.85 (-4.97%) | 19,369 |
| 22 Sep 2005 | INR | 158 | 158 | 157.8 | 157.8 | 157.8 | -8.3 (-5.00%) | 1,058 |
| 21 Sep 2005 | INR | 175.1 | 175.1 | 166.1 | 166.1 | 166.1 | -8.9 (-5.09%) | 8,308 |
| 20 Sep 2005 | INR | 185 | 185 | 174.75 | 175 | 175 | -7 (-3.85%) | 7,372 |
| 19 Sep 2005 | INR | 189 | 190 | 182 | 182 | 182 | -6.6 (-3.50%) | 3,659 |
| 16 Sep 2005 | INR | 194.75 | 194.75 | 182.2 | 188.6 | 188.6 | -1.05 (-0.55%) | 3,829 |
| 15 Sep 2005 | INR | 180 | 189.65 | 177.95 | 189.65 | 189.65 | +8.65 (+4.78%) | 7,850 |
| 14 Sep 2005 | INR | 190 | 193.95 | 178.6 | 181 | 181 | -7 (-3.72%) | 2,380 |
| 13 Sep 2005 | INR | 192 | 194.5 | 187 | 188 | 188 | -5.25 (-2.72%) | 3,956 |
| 12 Sep 2005 | INR | 191 | 199.9 | 191 | 193.25 | 193.25 | -6.75 (-3.38%) | 2,949 |
| 9 Sep 2005 | INR | 198.2 | 205 | 191 | 200 | 200 | -0.6 (-0.30%) | 8,059 |
