| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 83.25 | 87 | 81.65 | 84.25 | 84.25 | -3.65 (-4.15%) | 28,735 |
| 18 Oct 2005 | INR | 96 | 96 | 87.1 | 87.9 | 87.9 | -5.4 (-5.79%) | 93,858 |
| 17 Oct 2005 | INR | 82 | 95.8 | 81.7 | 93.3 | 93.3 | +12.3 (+15.19%) | 263,769 |
| 14 Oct 2005 | INR | 82 | 82 | 80 | 81 | 81 | -1.5 (-1.82%) | 20,218 |
| 13 Oct 2005 | INR | 82.95 | 83.9 | 82.5 | 82.5 | 82.5 | 0.0 (0.0%) | 7,796 |
| 11 Oct 2005 | INR | 81.05 | 83.5 | 81 | 82.5 | 82.5 | +1.5 (+1.85%) | 5,906 |
| 10 Oct 2005 | INR | 84.7 | 85.1 | 81 | 81 | 81 | -4 (-4.71%) | 16,061 |
| 7 Oct 2005 | INR | 85 | 88 | 82.75 | 85 | 85 | -1 (-1.16%) | 17,463 |
| 6 Oct 2005 | INR | 87 | 88 | 81.75 | 86 | 86 | -1.15 (-1.32%) | 7,005 |
| 5 Oct 2005 | INR | 89 | 90.3 | 87 | 87.15 | 87.15 | -0.85 (-0.97%) | 6,456 |
| 4 Oct 2005 | INR | 91 | 94.7 | 82 | 88 | 88 | -1.1 (-1.23%) | 33,910 |
| 3 Oct 2005 | INR | 92.95 | 92.95 | 86.2 | 89.1 | 89.1 | +3.1 (+3.60%) | 27,278 |
| 30 Sep 2005 | INR | 85.2 | 91.75 | 83 | 86 | 86 | -3.1 (-3.48%) | 10,963 |
| 29 Sep 2005 | INR | 92 | 95 | 89 | 89.1 | 89.1 | -1.9 (-2.09%) | 18,982 |
| 28 Sep 2005 | INR | 83 | 95 | 83 | 91 | 91 | +8.5 (+10.30%) | 31,517 |
| 27 Sep 2005 | INR | 86.85 | 89.95 | 82.5 | 82.5 | 82.5 | -4.35 (-5.01%) | 16,486 |
| 26 Sep 2005 | INR | 84.75 | 87.25 | 83.5 | 86.85 | 86.85 | +2.9 (+3.45%) | 7,182 |
| 23 Sep 2005 | INR | 75.55 | 86.6 | 75.55 | 83.95 | 83.95 | +3.75 (+4.68%) | 19,633 |
| 22 Sep 2005 | INR | 94.9 | 97.9 | 77 | 80.2 | 80.2 | -14.05 (-14.91%) | 20,460 |
| 21 Sep 2005 | INR | 98.5 | 105 | 80.15 | 94.25 | 94.25 | +0.05 (+0.05%) | 58,325 |
| 20 Sep 2005 | INR | 99.5 | 100.8 | 94.1 | 94.2 | 94.2 | -1.8 (-1.88%) | 29,959 |
| 19 Sep 2005 | INR | 99 | 101.45 | 95.5 | 96 | 96 | -3.5 (-3.52%) | 17,504 |
| 16 Sep 2005 | INR | 98.8 | 100 | 95.05 | 99.5 | 99.5 | +2.75 (+2.84%) | 39,845 |
| 15 Sep 2005 | INR | 94 | 103 | 93.35 | 96.75 | 96.75 | +4.75 (+5.16%) | 127,357 |
| 14 Sep 2005 | INR | 82 | 98.85 | 82 | 92 | 92 | +9.6 (+11.65%) | 156,169 |
| 13 Sep 2005 | INR | 82.85 | 83 | 78.5 | 82.4 | 82.4 | +3.4 (+4.30%) | 15,155 |
| 12 Sep 2005 | INR | 77.9 | 81.75 | 77.9 | 79 | 79 | +4 (+5.33%) | 14,051 |
| 9 Sep 2005 | INR | 74.1 | 76.8 | 74 | 75 | 75 | -1.5 (-1.96%) | 7,558 |
| 8 Sep 2005 | INR | 77 | 77.9 | 75.55 | 76.5 | 76.5 | -0.4 (-0.52%) | 3,244 |
| 6 Sep 2005 | INR | 77 | 79 | 74.6 | 76.9 | 76.9 | -0.1 (-0.13%) | 4,481 |
