| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 111 | 111 | 108 | 108.05 | 108.05 | -2.95 (-2.66%) | 10,856 |
| 4 Oct 2005 | INR | 110.5 | 112.35 | 108.55 | 111 | 111 | +2.5 (+2.30%) | 14,591 |
| 3 Oct 2005 | INR | 107.3 | 109 | 105.25 | 108.5 | 108.5 | +1.5 (+1.40%) | 14,275 |
| 30 Sep 2005 | INR | 108.1 | 111.4 | 106.1 | 107 | 107 | -3.25 (-2.95%) | 25,466 |
| 29 Sep 2005 | INR | 111 | 114 | 108.55 | 110.25 | 110.25 | -0.75 (-0.68%) | 33,993 |
| 28 Sep 2005 | INR | 113 | 113 | 110.05 | 111 | 111 | +0.3 (+0.27%) | 18,113 |
| 27 Sep 2005 | INR | 112.3 | 115.55 | 110 | 110.7 | 110.7 | -1.2 (-1.07%) | 30,167 |
| 26 Sep 2005 | INR | 111.9 | 114 | 110.1 | 111.9 | 111.9 | +2.15 (+1.96%) | 22,308 |
| 23 Sep 2005 | INR | 114 | 114.7 | 103.5 | 109.75 | 109.75 | +1.4 (+1.29%) | 58,306 |
| 22 Sep 2005 | INR | 113.4 | 120 | 108 | 108.35 | 108.35 | -9.15 (-7.79%) | 52,054 |
| 21 Sep 2005 | INR | 125 | 125 | 110.1 | 117.5 | 117.5 | -4.6 (-3.77%) | 45,546 |
| 20 Sep 2005 | INR | 125 | 127.5 | 121.5 | 122.1 | 122.1 | -4.55 (-3.59%) | 49,250 |
| 19 Sep 2005 | INR | 129 | 133 | 125.9 | 126.65 | 126.65 | +0.35 (+0.28%) | 67,083 |
| 16 Sep 2005 | INR | 124.5 | 127.85 | 123.9 | 126.3 | 126.3 | +3 (+2.43%) | 77,675 |
| 15 Sep 2005 | INR | 127.85 | 129.5 | 122 | 123.3 | 123.3 | -3.1 (-2.45%) | 73,302 |
| 14 Sep 2005 | INR | 126 | 130.65 | 124.2 | 126.4 | 126.4 | +0.45 (+0.36%) | 123,308 |
| 13 Sep 2005 | INR | 130 | 132 | 125.1 | 125.95 | 125.95 | -2.15 (-1.68%) | 60,558 |
| 12 Sep 2005 | INR | 126 | 131.5 | 124.15 | 128.1 | 128.1 | +2.15 (+1.71%) | 182,354 |
| 9 Sep 2005 | INR | 127 | 129.9 | 125 | 125.95 | 125.95 | -0.8 (-0.63%) | 63,345 |
| 8 Sep 2005 | INR | 125.9 | 131.35 | 123 | 126.75 | 126.75 | +2.05 (+1.64%) | 128,845 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 124.7 | 124.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 127.4 | 127.4 | 120.4 | 124.7 | 124.7 | -0.65 (-0.52%) | 79,219 |
| 5 Sep 2005 | INR | 119 | 133.3 | 116 | 125.35 | 125.35 | +8.05 (+6.86%) | 321,218 |
| 2 Sep 2005 | INR | 123 | 124.6 | 116 | 117.3 | 117.3 | -3 (-2.49%) | 100,882 |
| 1 Sep 2005 | INR | 110 | 124.9 | 108.95 | 120.3 | 120.3 | +11.95 (+11.03%) | 311,570 |
| 31 Aug 2005 | INR | 109 | 111.5 | 108.05 | 108.35 | 108.35 | -0.05 (-0.05%) | 21,591 |
| 30 Aug 2005 | INR | 109 | 111 | 108 | 108.4 | 108.4 | -0.1 (-0.09%) | 24,213 |
| 29 Aug 2005 | INR | 109 | 109.8 | 107 | 108.5 | 108.5 | +0.85 (+0.79%) | 15,600 |
| 26 Aug 2005 | INR | 108.1 | 110.5 | 106.5 | 107.65 | 107.65 | +0.7 (+0.65%) | 22,800 |
| 25 Aug 2005 | INR | 106 | 112 | 106 | 106.95 | 106.95 | +1.4 (+1.33%) | 43,758 |
