| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 90.5 | 92 | 88.35 | 89 | 89 | +1 (+1.14%) | 8,580 |
| 10 Oct 2005 | INR | 93.2 | 93.2 | 88 | 88 | 88 | -4.2 (-4.56%) | 10,222 |
| 7 Oct 2005 | INR | 92.65 | 95 | 92 | 92.2 | 92.2 | -0.35 (-0.38%) | 9,712 |
| 6 Oct 2005 | INR | 94 | 95.4 | 92.15 | 92.55 | 92.55 | -3.45 (-3.59%) | 11,162 |
| 5 Oct 2005 | INR | 94.5 | 96 | 91.2 | 96 | 96 | +1.75 (+1.86%) | 27,418 |
| 4 Oct 2005 | INR | 96.5 | 96.6 | 92.1 | 94.25 | 94.25 | -0.5 (-0.53%) | 23,082 |
| 3 Oct 2005 | INR | 93.1 | 96 | 93.1 | 94.75 | 94.75 | +2.75 (+2.99%) | 8,615 |
| 30 Sep 2005 | INR | 95.1 | 95.5 | 88.25 | 92 | 92 | -4 (-4.17%) | 42,390 |
| 29 Sep 2005 | INR | 103 | 103 | 95.5 | 96 | 96 | -4 (-4%) | 17,944 |
| 28 Sep 2005 | INR | 97 | 102.85 | 97 | 100 | 100 | 0.0 (0.0%) | 16,473 |
| 27 Sep 2005 | INR | 104 | 104 | 98.1 | 100 | 100 | -1.35 (-1.33%) | 41,389 |
| 26 Sep 2005 | INR | 95 | 101.35 | 92.6 | 101.35 | 101.35 | +8.75 (+9.45%) | 34,911 |
| 23 Sep 2005 | INR | 99.9 | 100 | 85.05 | 92.6 | 92.6 | +0.45 (+0.49%) | 53,213 |
| 22 Sep 2005 | INR | 105 | 106 | 91.65 | 92.15 | 92.15 | -8.85 (-8.76%) | 67,329 |
| 21 Sep 2005 | INR | 109.9 | 109.9 | 98 | 101 | 101 | -8 (-7.34%) | 65,183 |
| 20 Sep 2005 | INR | 113 | 113 | 105.15 | 109 | 109 | -3.65 (-3.24%) | 61,290 |
| 19 Sep 2005 | INR | 119.4 | 119.4 | 112 | 112.65 | 112.65 | -4.1 (-3.51%) | 65,300 |
| 16 Sep 2005 | INR | 118 | 121.4 | 116 | 116.75 | 116.75 | +1.3 (+1.13%) | 183,051 |
| 15 Sep 2005 | INR | 115 | 117 | 113.15 | 115.45 | 115.45 | +4.25 (+3.82%) | 138,275 |
| 14 Sep 2005 | INR | 112.8 | 116 | 108 | 111.2 | 111.2 | -0.85 (-0.76%) | 215,010 |
| 13 Sep 2005 | INR | 115 | 118.7 | 111 | 112.05 | 112.05 | +2.2 (+2.00%) | 439,668 |
| 12 Sep 2005 | INR | 109.85 | 109.85 | 105 | 109.85 | 109.85 | +18.3 (+19.99%) | 226,495 |
| 9 Sep 2005 | INR | 84.8 | 94 | 83.55 | 91.55 | 91.55 | +8.8 (+10.63%) | 199,722 |
| 8 Sep 2005 | INR | 82.65 | 85 | 81.6 | 82.75 | 82.75 | +1 (+1.22%) | 85,288 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 81.75 | 81.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 81 | 85.85 | 80.1 | 81.75 | 81.75 | -1.55 (-1.86%) | 143,238 |
| 5 Sep 2005 | INR | 75 | 87.7 | 75 | 83.3 | 83.3 | +9.5 (+12.87%) | 356,509 |
| 2 Sep 2005 | INR | 72.45 | 74 | 69 | 73.8 | 73.8 | +2.8 (+3.94%) | 74,818 |
| 1 Sep 2005 | INR | 70.5 | 75.75 | 70.5 | 71 | 71 | -0.8 (-1.11%) | 72,569 |
| 31 Aug 2005 | INR | 66 | 74 | 65.6 | 71.8 | 71.8 | +7.3 (+11.32%) | 174,787 |
