| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 76 | 78.5 | 75 | 76.55 | 76.55 | -0.95 (-1.23%) | 951 |
| 6 Oct 2005 | INR | 79.9 | 84.25 | 77.5 | 77.5 | 77.5 | -2.5 (-3.13%) | 1,737 |
| 5 Oct 2005 | INR | 79 | 80.9 | 76.7 | 80 | 80 | -0.85 (-1.05%) | 1,308 |
| 4 Oct 2005 | INR | 84.45 | 84.6 | 79.05 | 80.85 | 80.85 | +3.9 (+5.07%) | 7,060 |
| 3 Oct 2005 | INR | 67.25 | 76.95 | 67.25 | 76.95 | 76.95 | +6.95 (+9.93%) | 2,585 |
| 30 Sep 2005 | INR | 73 | 78 | 67.25 | 70 | 70 | -3 (-4.11%) | 2,550 |
| 29 Sep 2005 | INR | 75 | 75 | 72.7 | 73 | 73 | -7 (-8.75%) | 2,342 |
| 28 Sep 2005 | INR | 79 | 81.5 | 77 | 80 | 80 | -1 (-1.23%) | 1,080 |
| 27 Sep 2005 | INR | 83.95 | 83.95 | 79 | 81 | 81 | -2.9 (-3.46%) | 527 |
| 26 Sep 2005 | INR | 77 | 84 | 77 | 83.9 | 83.9 | +4.9 (+6.20%) | 1,214 |
| 23 Sep 2005 | INR | 82 | 82.9 | 70 | 79 | 79 | +3.35 (+4.43%) | 2,614 |
| 22 Sep 2005 | INR | 85 | 85 | 75.65 | 75.65 | 75.65 | -8.35 (-9.94%) | 4,508 |
| 21 Sep 2005 | INR | 90 | 90 | 79.25 | 84 | 84 | -4 (-4.55%) | 3,784 |
| 20 Sep 2005 | INR | 92.4 | 92.4 | 88 | 88 | 88 | -2.05 (-2.28%) | 1,797 |
| 19 Sep 2005 | INR | 98 | 98 | 88 | 90.05 | 90.05 | -0.95 (-1.04%) | 3,494 |
| 16 Sep 2005 | INR | 88 | 94.9 | 88 | 91 | 91 | +4.7 (+5.45%) | 4,491 |
| 15 Sep 2005 | INR | 86.95 | 86.95 | 81.1 | 86.3 | 86.3 | +4.05 (+4.92%) | 3,360 |
| 14 Sep 2005 | INR | 83 | 83.55 | 82.25 | 82.25 | 82.25 | -2.75 (-3.24%) | 869 |
| 13 Sep 2005 | INR | 86.05 | 91 | 85 | 85 | 85 | -1.75 (-2.02%) | 2,020 |
| 12 Sep 2005 | INR | 88.2 | 91.25 | 84.15 | 86.75 | 86.75 | -7.1 (-7.57%) | 3,029 |
| 9 Sep 2005 | INR | 95.9 | 96 | 90 | 93.85 | 93.85 | -2.5 (-2.59%) | 2,765 |
| 8 Sep 2005 | INR | 95 | 97.3 | 94 | 96.35 | 96.35 | +7.8 (+8.81%) | 5,149 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 88.55 | 88.55 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 96 | 96 | 86.05 | 88.55 | 88.55 | -3.95 (-4.27%) | 3,889 |
| 5 Sep 2005 | INR | 85 | 92.5 | 85 | 92.5 | 92.5 | +8.4 (+9.99%) | 5,012 |
| 2 Sep 2005 | INR | 77 | 86.9 | 76 | 84.1 | 84.1 | +5.1 (+6.46%) | 4,636 |
| 1 Sep 2005 | INR | 76 | 81 | 74.05 | 79 | 79 | +2.15 (+2.80%) | 3,402 |
| 31 Aug 2005 | INR | 72.55 | 77 | 72.55 | 76.85 | 76.85 | +0.85 (+1.12%) | 2,025 |
| 30 Aug 2005 | INR | 75.8 | 76 | 70 | 76 | 76 | +4 (+5.56%) | 2,650 |
| 29 Aug 2005 | INR | 72 | 72 | 69 | 72 | 72 | +1.2 (+1.69%) | 1,607 |
