| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 100 | 101.8 | 98.1 | 100 | 100 | -0.3 (-0.30%) | 6,083 |
| 5 Oct 2005 | INR | 99.5 | 102.8 | 97.15 | 100.3 | 100.3 | -0.85 (-0.84%) | 8,191 |
| 4 Oct 2005 | INR | 100 | 103.9 | 99 | 101.15 | 101.15 | +3.65 (+3.74%) | 7,229 |
| 3 Oct 2005 | INR | 99 | 99.1 | 96 | 97.5 | 97.5 | -0.5 (-0.51%) | 7,440 |
| 30 Sep 2005 | INR | 99 | 99.8 | 95 | 98 | 98 | -2.1 (-2.10%) | 12,584 |
| 29 Sep 2005 | INR | 104.55 | 105 | 100 | 100.1 | 100.1 | -1.9 (-1.86%) | 11,363 |
| 28 Sep 2005 | INR | 104 | 105.2 | 101 | 102 | 102 | -1.2 (-1.16%) | 10,133 |
| 27 Sep 2005 | INR | 103 | 105.95 | 103 | 103.2 | 103.2 | -0.3 (-0.29%) | 10,747 |
| 26 Sep 2005 | INR | 102.5 | 105.3 | 100 | 103.5 | 103.5 | +3.7 (+3.71%) | 13,311 |
| 23 Sep 2005 | INR | 103 | 103 | 93 | 99.8 | 99.8 | +1.9 (+1.94%) | 18,181 |
| 22 Sep 2005 | INR | 107 | 108.7 | 97.35 | 97.9 | 97.9 | -10.25 (-9.48%) | 35,885 |
| 21 Sep 2005 | INR | 112.5 | 114.8 | 103 | 108.15 | 108.15 | -6 (-5.26%) | 23,276 |
| 20 Sep 2005 | INR | 118 | 118.25 | 114 | 114.15 | 114.15 | -2.7 (-2.31%) | 21,989 |
| 19 Sep 2005 | INR | 114.95 | 120 | 112.7 | 116.85 | 116.85 | +5.45 (+4.89%) | 35,955 |
| 16 Sep 2005 | INR | 115 | 117.4 | 107 | 111.4 | 111.4 | -6.2 (-5.27%) | 50,518 |
| 15 Sep 2005 | INR | 118 | 123 | 116.2 | 117.6 | 117.6 | +1.65 (+1.42%) | 67,086 |
| 14 Sep 2005 | INR | 103.25 | 115.95 | 103.25 | 115.95 | 115.95 | +10.5 (+9.96%) | 91,568 |
| 13 Sep 2005 | INR | 106.15 | 107.5 | 104.9 | 105.45 | 105.45 | -1.45 (-1.36%) | 13,803 |
| 12 Sep 2005 | INR | 109 | 109 | 106.15 | 106.9 | 106.9 | +0.75 (+0.71%) | 16,879 |
| 9 Sep 2005 | INR | 110.85 | 110.85 | 106 | 106.15 | 106.15 | -0.85 (-0.79%) | 14,147 |
| 8 Sep 2005 | INR | 110.45 | 110.45 | 106.1 | 107 | 107 | -0.4 (-0.37%) | 10,994 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 107.4 | 107.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 109 | 110 | 106 | 107.4 | 107.4 | -2.15 (-1.96%) | 11,405 |
| 5 Sep 2005 | INR | 109 | 112 | 108.4 | 109.55 | 109.55 | +1.4 (+1.29%) | 19,345 |
| 2 Sep 2005 | INR | 112.8 | 112.85 | 107 | 108.15 | 108.15 | -3.15 (-2.83%) | 21,632 |
| 1 Sep 2005 | INR | 110 | 113.8 | 109.9 | 111.3 | 111.3 | +2.8 (+2.58%) | 29,861 |
| 31 Aug 2005 | INR | 108.9 | 110 | 107 | 108.5 | 108.5 | +0.85 (+0.79%) | 18,945 |
| 30 Aug 2005 | INR | 107.95 | 112 | 106.4 | 107.65 | 107.65 | +1.05 (+0.98%) | 13,628 |
| 29 Aug 2005 | INR | 109 | 109 | 103.35 | 106.6 | 106.6 | -1.45 (-1.34%) | 17,548 |
| 26 Aug 2005 | INR | 108.4 | 110 | 106.5 | 108.05 | 108.05 | +1.25 (+1.17%) | 19,850 |
