| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 82.5 | 82.5 | 74.6 | 75.6 | 75.6 | -2.95 (-3.76%) | 177,876 |
| 19 Oct 2005 | INR | 83 | 83 | 78 | 78.55 | 78.55 | -6.15 (-7.26%) | 95,387 |
| 18 Oct 2005 | INR | 88 | 90 | 84 | 84.7 | 84.7 | -3.9 (-4.40%) | 77,075 |
| 17 Oct 2005 | INR | 93.5 | 93.5 | 87.8 | 88.6 | 88.6 | -2.25 (-2.48%) | 60,772 |
| 14 Oct 2005 | INR | 92.5 | 93.65 | 90.6 | 90.85 | 90.85 | -1.9 (-2.05%) | 38,778 |
| 13 Oct 2005 | INR | 94.5 | 95 | 92 | 92.75 | 92.75 | -1 (-1.07%) | 32,254 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 93.75 | 93.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 95.35 | 95.35 | 92.55 | 93.75 | 93.75 | -0.45 (-0.48%) | 38,657 |
| 10 Oct 2005 | INR | 97.5 | 98.35 | 94 | 94.2 | 94.2 | -1.3 (-1.36%) | 62,135 |
| 7 Oct 2005 | INR | 95.9 | 98 | 95.1 | 95.5 | 95.5 | -0.5 (-0.52%) | 64,191 |
| 6 Oct 2005 | INR | 96 | 97.75 | 91.55 | 96 | 96 | -2.75 (-2.78%) | 38,088 |
| 5 Oct 2005 | INR | 99.8 | 100 | 98 | 98.75 | 98.75 | -1.05 (-1.05%) | 44,941 |
| 4 Oct 2005 | INR | 100.95 | 101.5 | 99.1 | 99.8 | 99.8 | +1.65 (+1.68%) | 74,725 |
| 3 Oct 2005 | INR | 96.5 | 99 | 96.5 | 98.15 | 98.15 | +2 (+2.08%) | 59,792 |
| 30 Sep 2005 | INR | 99 | 99 | 94.15 | 96.15 | 96.15 | -2.75 (-2.78%) | 77,823 |
| 29 Sep 2005 | INR | 102.5 | 103.7 | 98.3 | 98.9 | 98.9 | -1.85 (-1.84%) | 114,225 |
| 28 Sep 2005 | INR | 99.9 | 103.4 | 98.3 | 100.75 | 100.75 | +1.7 (+1.72%) | 110,881 |
| 27 Sep 2005 | INR | 100.9 | 102.5 | 98.4 | 99.05 | 99.05 | -0.35 (-0.35%) | 92,932 |
| 26 Sep 2005 | INR | 96.95 | 100 | 96 | 99.4 | 99.4 | +4.3 (+4.52%) | 83,727 |
| 23 Sep 2005 | INR | 97 | 99 | 92.25 | 95.1 | 95.1 | +1.8 (+1.93%) | 123,195 |
| 22 Sep 2005 | INR | 100.6 | 103 | 91.15 | 93.3 | 93.3 | -9.15 (-8.93%) | 140,743 |
| 21 Sep 2005 | INR | 107.35 | 108.4 | 96 | 102.45 | 102.45 | -4.9 (-4.56%) | 161,234 |
| 20 Sep 2005 | INR | 108.4 | 110.8 | 106.65 | 107.35 | 107.35 | -0.45 (-0.42%) | 114,827 |
| 19 Sep 2005 | INR | 110.7 | 111.1 | 107.15 | 107.8 | 107.8 | -3.2 (-2.88%) | 90,271 |
| 16 Sep 2005 | INR | 110.7 | 113.5 | 108.5 | 111 | 111 | +0.8 (+0.73%) | 200,138 |
| 15 Sep 2005 | INR | 108.15 | 111.5 | 107.5 | 110.2 | 110.2 | +2.75 (+2.56%) | 155,186 |
| 14 Sep 2005 | INR | 108.95 | 111.5 | 106.55 | 107.45 | 107.45 | -0.05 (-0.05%) | 120,158 |
| 13 Sep 2005 | INR | 108 | 108.65 | 106.9 | 107.5 | 107.5 | 0.0 (0.0%) | 79,954 |
| 12 Sep 2005 | INR | 109.2 | 109.2 | 107 | 107.5 | 107.5 | -0.4 (-0.37%) | 61,889 |
| 9 Sep 2005 | INR | 109.6 | 109.6 | 107.1 | 107.9 | 107.9 | -1.1 (-1.01%) | 79,808 |
