| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 140.1 | 142.95 | 137 | 137.5 | 137.5 | -2.5 (-1.79%) | 6,695 |
| 10 Oct 2005 | INR | 145 | 145 | 138.6 | 140 | 140 | -3.1 (-2.17%) | 10,106 |
| 7 Oct 2005 | INR | 146 | 155 | 140 | 143.1 | 143.1 | -2.9 (-1.99%) | 21,339 |
| 6 Oct 2005 | INR | 146 | 149.85 | 142 | 146 | 146 | -2.1 (-1.42%) | 7,008 |
| 5 Oct 2005 | INR | 157 | 157 | 146.2 | 148.1 | 148.1 | -6.75 (-4.36%) | 13,423 |
| 4 Oct 2005 | INR | 154.9 | 158.9 | 154 | 154.85 | 154.85 | +0.45 (+0.29%) | 11,258 |
| 3 Oct 2005 | INR | 157.2 | 161.8 | 152.05 | 154.4 | 154.4 | -0.25 (-0.16%) | 31,516 |
| 30 Sep 2005 | INR | 138 | 154.65 | 131.2 | 154.65 | 154.65 | +13.05 (+9.22%) | 32,431 |
| 29 Sep 2005 | INR | 146.9 | 150 | 138 | 141.6 | 141.6 | -4.3 (-2.95%) | 23,583 |
| 28 Sep 2005 | INR | 152.2 | 154.8 | 144.4 | 145.9 | 145.9 | -6.1 (-4.01%) | 14,123 |
| 27 Sep 2005 | INR | 159.95 | 159.95 | 152 | 152 | 152 | -2 (-1.30%) | 34,041 |
| 26 Sep 2005 | INR | 146 | 159 | 144.15 | 154 | 154 | +9.45 (+6.54%) | 44,997 |
| 23 Sep 2005 | INR | 157 | 158 | 137.5 | 144.55 | 144.55 | -6.3 (-4.18%) | 82,764 |
| 22 Sep 2005 | INR | 164.9 | 171 | 150.85 | 150.85 | 150.85 | -16.75 (-9.99%) | 90,862 |
| 21 Sep 2005 | INR | 175.1 | 184.7 | 158 | 167.6 | 167.6 | -6.9 (-3.95%) | 191,317 |
| 20 Sep 2005 | INR | 174.9 | 193.7 | 165 | 174.5 | 174.5 | +3.95 (+2.32%) | 564,859 |
| 19 Sep 2005 | INR | 145 | 170.55 | 143.45 | 170.55 | 170.55 | +28.4 (+19.98%) | 485,156 |
| 16 Sep 2005 | INR | 129.95 | 147.55 | 128.5 | 142.15 | 142.15 | +13.15 (+10.19%) | 275,342 |
| 15 Sep 2005 | INR | 125 | 129 | 125 | 129 | 129 | +5.75 (+4.67%) | 12,881 |
| 14 Sep 2005 | INR | 125 | 131 | 123.05 | 123.25 | 123.25 | -1.6 (-1.28%) | 27,194 |
| 13 Sep 2005 | INR | 126 | 128.5 | 122.6 | 124.85 | 124.85 | -0.65 (-0.52%) | 12,758 |
| 12 Sep 2005 | INR | 124 | 131 | 124 | 125.5 | 125.5 | +2.2 (+1.78%) | 20,480 |
| 9 Sep 2005 | INR | 119.1 | 126.5 | 119.1 | 123.3 | 123.3 | +0.5 (+0.41%) | 8,859 |
| 8 Sep 2005 | INR | 126 | 127.75 | 122.1 | 122.8 | 122.8 | -2.45 (-1.96%) | 6,678 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 125.25 | 125.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 125 | 126.4 | 124 | 125.25 | 125.25 | +0.75 (+0.60%) | 4,275 |
| 5 Sep 2005 | INR | 125 | 127.8 | 123.25 | 124.5 | 124.5 | -0.8 (-0.64%) | 6,351 |
| 2 Sep 2005 | INR | 125.5 | 126.25 | 124 | 125.3 | 125.3 | -0.95 (-0.75%) | 9,132 |
| 1 Sep 2005 | INR | 134.5 | 135 | 125.3 | 126.25 | 126.25 | -4.35 (-3.33%) | 23,103 |
| 31 Aug 2005 | INR | 129.9 | 134.4 | 126.5 | 130.6 | 130.6 | +6.6 (+5.32%) | 42,095 |
