| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 76.05 | 76.05 | 75 | 75 | 37.5 | -1 (-1.32%) | 2,897 |
| 7 Oct 2005 | INR | 74.9 | 76 | 74.65 | 76 | 38 | -0.15 (-0.20%) | 2,625 |
| 6 Oct 2005 | INR | 75.1 | 77 | 74 | 76.15 | 38.075 | -0.95 (-1.23%) | 6,798 |
| 5 Oct 2005 | INR | 77 | 78.15 | 77 | 77.1 | 38.55 | -2.75 (-3.44%) | 3,205 |
| 4 Oct 2005 | INR | 78.15 | 80.4 | 78.15 | 79.85 | 39.925 | +2.85 (+3.70%) | 4,181 |
| 3 Oct 2005 | INR | 72.05 | 82 | 72.05 | 77 | 38.5 | +1.1 (+1.45%) | 7,013 |
| 30 Sep 2005 | INR | 76.1 | 77 | 74 | 75.9 | 37.95 | -2.5 (-3.19%) | 15,681 |
| 29 Sep 2005 | INR | 79.7 | 82 | 78 | 78.4 | 39.2 | -2.6 (-3.21%) | 8,990 |
| 28 Sep 2005 | INR | 80.1 | 82.5 | 79.2 | 81 | 40.5 | +0.65 (+0.81%) | 6,744 |
| 27 Sep 2005 | INR | 82.5 | 83 | 80 | 80.35 | 40.175 | -1.4 (-1.71%) | 5,721 |
| 26 Sep 2005 | INR | 78 | 81.95 | 78 | 81.75 | 40.875 | +5.5 (+7.21%) | 9,648 |
| 23 Sep 2005 | INR | 80 | 80 | 72.5 | 76.25 | 38.125 | +0.3 (+0.39%) | 16,640 |
| 22 Sep 2005 | INR | 82 | 82.5 | 73.6 | 75.95 | 37.975 | -6.95 (-8.38%) | 39,709 |
| 21 Sep 2005 | INR | 82.6 | 85 | 79.05 | 82.9 | 41.45 | -3.8 (-4.38%) | 39,987 |
| 20 Sep 2005 | INR | 88.05 | 90.45 | 85.5 | 86.7 | 43.35 | -4 (-4.41%) | 39,947 |
| 19 Sep 2005 | INR | 84.9 | 93 | 82.5 | 90.7 | 45.35 | +7.7 (+9.28%) | 103,353 |
| 16 Sep 2005 | INR | 83.2 | 86.5 | 82 | 83 | 41.5 | 0.0 (0.0%) | 28,306 |
| 15 Sep 2005 | INR | 81.05 | 83 | 80.5 | 83 | 41.5 | +0.6 (+0.73%) | 7,777 |
| 14 Sep 2005 | INR | 78.1 | 83.9 | 78.1 | 82.4 | 41.2 | +0.35 (+0.43%) | 14,573 |
| 13 Sep 2005 | INR | 86 | 86 | 81.5 | 82.05 | 41.025 | -2.3 (-2.73%) | 13,348 |
| 12 Sep 2005 | INR | 79 | 85.75 | 79 | 84.35 | 42.175 | +5 (+6.30%) | 42,206 |
| 9 Sep 2005 | INR | 84.9 | 84.9 | 78.5 | 79.35 | 39.675 | -2.15 (-2.64%) | 10,945 |
| 8 Sep 2005 | INR | 82 | 82.55 | 80.05 | 81.5 | 40.75 | -0.5 (-0.61%) | 15,446 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 82 | 41 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 84.9 | 84.9 | 81.1 | 82 | 41 | -2.25 (-2.67%) | 10,029 |
| 5 Sep 2005 | INR | 84.9 | 86.6 | 82.3 | 84.25 | 42.125 | +2.25 (+2.74%) | 43,339 |
| 2 Sep 2005 | INR | 81 | 84.3 | 81 | 82 | 41 | +1.9 (+2.37%) | 37,350 |
| 1 Sep 2005 | INR | 84 | 84 | 78.1 | 80.1 | 40.05 | -2.9 (-3.49%) | 14,675 |
| 31 Aug 2005 | INR | 82.35 | 84 | 81 | 83 | 41.5 | +3.2 (+4.01%) | 27,199 |
| 30 Aug 2005 | INR | 83.4 | 84 | 79.25 | 79.8 | 39.9 | +0.05 (+0.06%) | 22,401 |
