| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 115.1 | 117.95 | 115 | 117 | 117 | +2 (+1.74%) | 3,528 |
| 3 Oct 2005 | INR | 116.95 | 116.95 | 115 | 115 | 115 | +0.5 (+0.44%) | 1,475 |
| 30 Sep 2005 | INR | 113.5 | 115 | 105 | 114.5 | 114.5 | -1.75 (-1.51%) | 4,519 |
| 29 Sep 2005 | INR | 120 | 120 | 116.25 | 116.25 | 116.25 | -2.75 (-2.31%) | 3,476 |
| 28 Sep 2005 | INR | 116.65 | 120.95 | 116.65 | 119 | 119 | +0.95 (+0.80%) | 4,000 |
| 27 Sep 2005 | INR | 121 | 121.6 | 117 | 118.05 | 118.05 | -1.1 (-0.92%) | 3,506 |
| 26 Sep 2005 | INR | 116.5 | 121.55 | 115.7 | 119.15 | 119.15 | +6.15 (+5.44%) | 1,595 |
| 23 Sep 2005 | INR | 107 | 116.9 | 107 | 113 | 113 | +2.55 (+2.31%) | 5,810 |
| 22 Sep 2005 | INR | 118 | 118 | 109 | 110.45 | 110.45 | -9.05 (-7.57%) | 23,911 |
| 21 Sep 2005 | INR | 123 | 123 | 110 | 119.5 | 119.5 | -6.5 (-5.16%) | 11,253 |
| 20 Sep 2005 | INR | 127.95 | 127.95 | 123.75 | 126 | 126 | -0.3 (-0.24%) | 6,198 |
| 19 Sep 2005 | INR | 128.1 | 130.95 | 126 | 126.3 | 126.3 | -2.7 (-2.09%) | 7,174 |
| 16 Sep 2005 | INR | 130 | 133.7 | 128.1 | 129 | 129 | -2.7 (-2.05%) | 15,286 |
| 15 Sep 2005 | INR | 132.8 | 133 | 128.2 | 131.7 | 131.7 | +5.65 (+4.48%) | 14,854 |
| 14 Sep 2005 | INR | 132 | 135 | 126 | 126.05 | 126.05 | -1.45 (-1.14%) | 22,288 |
| 13 Sep 2005 | INR | 133.5 | 135 | 127.5 | 127.5 | 127.5 | -4.8 (-3.63%) | 15,558 |
| 12 Sep 2005 | INR | 125.5 | 137.35 | 125.2 | 132.3 | 132.3 | +5.3 (+4.17%) | 49,473 |
| 9 Sep 2005 | INR | 126.05 | 129.5 | 125 | 127 | 127 | -1.25 (-0.97%) | 12,949 |
| 8 Sep 2005 | INR | 126.25 | 129.8 | 124 | 128.25 | 128.25 | +3.35 (+2.68%) | 25,429 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 124.9 | 124.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 125.85 | 128 | 123 | 124.9 | 124.9 | +1.05 (+0.85%) | 23,976 |
| 5 Sep 2005 | INR | 118 | 129.75 | 115 | 123.85 | 123.85 | +5.85 (+4.96%) | 102,748 |
| 2 Sep 2005 | INR | 112.65 | 118 | 112.65 | 118 | 118 | +5.25 (+4.66%) | 16,338 |
| 1 Sep 2005 | INR | 113.1 | 116 | 111.5 | 112.75 | 112.75 | +0.25 (+0.22%) | 11,338 |
| 31 Aug 2005 | INR | 110 | 113.3 | 108.05 | 112.5 | 112.5 | +4.5 (+4.17%) | 4,425 |
| 30 Aug 2005 | INR | 108.5 | 113 | 108 | 108 | 108 | -1.95 (-1.77%) | 4,350 |
| 29 Aug 2005 | INR | 107.1 | 110 | 107.1 | 109.95 | 109.95 | -0.6 (-0.54%) | 3,060 |
| 26 Aug 2005 | INR | 112 | 113 | 110 | 110.55 | 110.55 | +1.4 (+1.28%) | 3,289 |
| 25 Aug 2005 | INR | 110 | 112 | 108.8 | 109.15 | 109.15 | +0.5 (+0.46%) | 2,955 |
| 24 Aug 2005 | INR | 110 | 111 | 108.2 | 108.65 | 108.65 | -2.8 (-2.51%) | 7,772 |
