| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 116 | 119 | 112.15 | 113 | 113 | +1.7 (+1.53%) | 176,998 |
| 5 Oct 2005 | INR | 108.25 | 114.8 | 108.25 | 111.3 | 111.3 | +0.3 (+0.27%) | 48,656 |
| 4 Oct 2005 | INR | 105.5 | 111.7 | 105.5 | 111 | 111 | +6.95 (+6.68%) | 55,985 |
| 3 Oct 2005 | INR | 106.5 | 108 | 102 | 104.05 | 104.05 | -2.05 (-1.93%) | 45,223 |
| 30 Sep 2005 | INR | 102 | 107 | 97.2 | 106.1 | 106.1 | +3.1 (+3.01%) | 113,447 |
| 29 Sep 2005 | INR | 109 | 110.9 | 103 | 103 | 103 | -5.25 (-4.85%) | 68,831 |
| 28 Sep 2005 | INR | 110.05 | 112 | 107 | 108.25 | 108.25 | -1.3 (-1.19%) | 39,109 |
| 27 Sep 2005 | INR | 116.8 | 119.8 | 108 | 109.55 | 109.55 | -4.35 (-3.82%) | 96,715 |
| 26 Sep 2005 | INR | 109.95 | 113.9 | 106 | 113.9 | 113.9 | +10.35 (+10.00%) | 72,497 |
| 23 Sep 2005 | INR | 100 | 108 | 93.5 | 103.55 | 103.55 | -0.3 (-0.29%) | 160,960 |
| 22 Sep 2005 | INR | 114.1 | 116 | 103.85 | 103.85 | 103.85 | -10.25 (-8.98%) | 88,063 |
| 21 Sep 2005 | INR | 122.5 | 125 | 109.9 | 114.1 | 114.1 | -8 (-6.55%) | 140,875 |
| 20 Sep 2005 | INR | 127.95 | 128 | 120.55 | 122.1 | 122.1 | -4.8 (-3.78%) | 61,331 |
| 19 Sep 2005 | INR | 129.95 | 131 | 126 | 126.9 | 126.9 | -0.85 (-0.67%) | 101,505 |
| 16 Sep 2005 | INR | 130.9 | 132.7 | 126 | 127.75 | 127.75 | -2.65 (-2.03%) | 98,774 |
| 15 Sep 2005 | INR | 126.4 | 133.6 | 125 | 130.4 | 130.4 | +6.7 (+5.42%) | 349,956 |
| 14 Sep 2005 | INR | 129.8 | 130 | 122 | 123.7 | 123.7 | -4.35 (-3.40%) | 121,559 |
| 13 Sep 2005 | INR | 133.4 | 135 | 127.1 | 128.05 | 128.05 | -4 (-3.03%) | 191,076 |
| 12 Sep 2005 | INR | 121.5 | 132.25 | 120.6 | 132.05 | 132.05 | +11.8 (+9.81%) | 275,380 |
| 9 Sep 2005 | INR | 120 | 125.6 | 120 | 120.25 | 120.25 | -3.8 (-3.06%) | 48,815 |
| 8 Sep 2005 | INR | 126 | 126.95 | 124 | 124.05 | 124.05 | -0.7 (-0.56%) | 61,535 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 124.75 | 124.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 126.8 | 126.95 | 121.9 | 124.75 | 124.75 | +0.3 (+0.24%) | 91,802 |
| 5 Sep 2005 | INR | 127 | 129.85 | 124 | 124.45 | 124.45 | -2.35 (-1.85%) | 167,081 |
| 2 Sep 2005 | INR | 125 | 131 | 124 | 126.8 | 126.8 | +3.25 (+2.63%) | 358,046 |
| 1 Sep 2005 | INR | 126 | 132.9 | 122.35 | 123.55 | 123.55 | +0.25 (+0.20%) | 336,660 |
| 31 Aug 2005 | INR | 126.9 | 128 | 122.15 | 123.3 | 123.3 | -0.9 (-0.72%) | 161,889 |
| 30 Aug 2005 | INR | 127 | 128.9 | 122.9 | 124.2 | 124.2 | -0.9 (-0.72%) | 133,538 |
| 29 Aug 2005 | INR | 125 | 128 | 121.3 | 125.1 | 125.1 | +1.7 (+1.38%) | 178,856 |
| 26 Aug 2005 | INR | 118 | 125 | 117 | 123.4 | 123.4 | +7.45 (+6.43%) | 407,551 |
