| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 89.7 | 90 | 82.5 | 83.75 | 83.75 | -5.55 (-6.22%) | 155,551 |
| 13 Oct 2005 | INR | 90.9 | 91.65 | 89 | 89.3 | 89.3 | -0.55 (-0.61%) | 116,297 |
| 11 Oct 2005 | INR | 92 | 92 | 87.15 | 89.85 | 89.85 | -1.45 (-1.59%) | 136,334 |
| 10 Oct 2005 | INR | 93.85 | 94.4 | 91 | 91.3 | 91.3 | -1.7 (-1.83%) | 115,287 |
| 7 Oct 2005 | INR | 94.95 | 96.2 | 92.1 | 93 | 93 | -1.3 (-1.38%) | 312,315 |
| 6 Oct 2005 | INR | 91.2 | 97.4 | 88 | 94.3 | 94.3 | +0.55 (+0.59%) | 634,563 |
| 5 Oct 2005 | INR | 96 | 96.75 | 93.25 | 93.75 | 93.75 | -2.75 (-2.85%) | 169,929 |
| 4 Oct 2005 | INR | 95 | 99.3 | 95 | 96.5 | 96.5 | +1.05 (+1.10%) | 358,831 |
| 3 Oct 2005 | INR | 92.75 | 96.55 | 92.4 | 95.45 | 95.45 | +4 (+4.37%) | 466,779 |
| 30 Sep 2005 | INR | 97 | 97 | 87.55 | 91.45 | 91.45 | -4.65 (-4.84%) | 467,937 |
| 29 Sep 2005 | INR | 100.55 | 102.3 | 95 | 96.1 | 96.1 | -3.95 (-3.95%) | 465,424 |
| 28 Sep 2005 | INR | 98.7 | 103.4 | 97.55 | 100.05 | 100.05 | +1.75 (+1.78%) | 741,758 |
| 27 Sep 2005 | INR | 100.2 | 103.25 | 97.5 | 98.3 | 98.3 | -1.85 (-1.85%) | 834,542 |
| 26 Sep 2005 | INR | 93.4 | 101 | 92.8 | 100.15 | 100.15 | +8.05 (+8.74%) | 1,209,810 |
| 23 Sep 2005 | INR | 94 | 97.15 | 86.5 | 92.1 | 92.1 | -1.45 (-1.55%) | 1,209,326 |
| 22 Sep 2005 | INR | 103.9 | 106.95 | 93.55 | 93.55 | 93.55 | -10.35 (-9.96%) | 778,554 |
| 21 Sep 2005 | INR | 113.5 | 113.5 | 101.85 | 103.9 | 103.9 | -9.25 (-8.17%) | 939,789 |
| 20 Sep 2005 | INR | 121.5 | 121.5 | 112.25 | 113.15 | 113.15 | -7.6 (-6.29%) | 1,073,404 |
| 19 Sep 2005 | INR | 114.4 | 124.4 | 111 | 120.75 | 120.75 | +7.7 (+6.81%) | 3,101,124 |
| 16 Sep 2005 | INR | 110.5 | 116.65 | 109.5 | 113.05 | 113.05 | +2.8 (+2.54%) | 1,627,792 |
| 15 Sep 2005 | INR | 104 | 111.25 | 104 | 110.25 | 110.25 | +6.8 (+6.57%) | 1,141,143 |
| 14 Sep 2005 | INR | 109.85 | 109.85 | 101.5 | 103.45 | 103.45 | -4.05 (-3.77%) | 622,861 |
| 13 Sep 2005 | INR | 108.5 | 111.5 | 106.5 | 107.5 | 107.5 | -0.9 (-0.83%) | 1,191,853 |
| 12 Sep 2005 | INR | 104 | 111.45 | 103 | 108.4 | 108.4 | +5.05 (+4.89%) | 1,550,020 |
| 9 Sep 2005 | INR | 108 | 108 | 101.5 | 103.35 | 103.35 | -3.45 (-3.23%) | 1,010,839 |
| 8 Sep 2005 | INR | 114.8 | 114.8 | 105.4 | 106.8 | 106.8 | -7.6 (-6.64%) | 1,711,339 |
| 6 Sep 2005 | INR | 108.85 | 118.2 | 106.4 | 114.4 | 114.4 | +6.45 (+5.97%) | 7,701,941 |
| 5 Sep 2005 | INR | 91.25 | 108.3 | 90.25 | 107.95 | 107.95 | +17.7 (+19.61%) | 4,679,409 |
| 2 Sep 2005 | INR | 91.7 | 93.25 | 88.8 | 90.25 | 90.25 | -0.6 (-0.66%) | 499,807 |
| 1 Sep 2005 | INR | 90.5 | 94 | 88 | 90.85 | 90.85 | +1.55 (+1.74%) | 1,211,811 |
