| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 119.1 | 120.85 | 115.7 | 118.95 | 23.79 | -1.05 (-0.88%) | 69,723 |
| 13 Oct 2005 | INR | 119 | 124.5 | 119 | 120 | 24 | -1 (-0.83%) | 23,593 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 121 | 24.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 118.55 | 122.95 | 118.1 | 121 | 24.2 | +0.5 (+0.41%) | 53,373 |
| 10 Oct 2005 | INR | 118 | 120.95 | 114 | 120.5 | 24.1 | +2.85 (+2.42%) | 29,716 |
| 7 Oct 2005 | INR | 123 | 123.3 | 117.65 | 117.65 | 23.53 | -2.85 (-2.37%) | 19,001 |
| 6 Oct 2005 | INR | 121 | 123.7 | 120 | 120.5 | 24.1 | -1.95 (-1.59%) | 10,051 |
| 5 Oct 2005 | INR | 123.05 | 125.4 | 122 | 122.45 | 24.49 | -0.55 (-0.45%) | 21,951 |
| 4 Oct 2005 | INR | 124.45 | 126 | 122 | 123 | 24.6 | 0.0 (0.0%) | 74,907 |
| 3 Oct 2005 | INR | 125.05 | 125.1 | 122 | 123 | 24.6 | +2.05 (+1.69%) | 26,236 |
| 30 Sep 2005 | INR | 124 | 125 | 116 | 120.95 | 24.19 | -4.05 (-3.24%) | 56,198 |
| 29 Sep 2005 | INR | 123 | 130 | 123 | 125 | 25 | +3.45 (+2.84%) | 68,485 |
| 28 Sep 2005 | INR | 123 | 123.75 | 121 | 121.55 | 24.31 | -3.45 (-2.76%) | 21,100 |
| 27 Sep 2005 | INR | 122.1 | 125 | 120 | 125 | 25 | +3.25 (+2.67%) | 31,186 |
| 26 Sep 2005 | INR | 119.95 | 122 | 116 | 121.75 | 24.35 | +4.8 (+4.10%) | 29,941 |
| 23 Sep 2005 | INR | 118 | 118 | 114 | 116.95 | 23.39 | +0.8 (+0.69%) | 44,466 |
| 22 Sep 2005 | INR | 120.25 | 123 | 115 | 116.15 | 23.23 | -8.5 (-6.82%) | 95,740 |
| 21 Sep 2005 | INR | 130.6 | 130.6 | 121 | 124.65 | 24.93 | -5.4 (-4.15%) | 102,063 |
| 20 Sep 2005 | INR | 131 | 131.4 | 126 | 130.05 | 26.01 | -0.6 (-0.46%) | 71,694 |
| 19 Sep 2005 | INR | 132 | 134.85 | 130 | 130.65 | 26.13 | +0.05 (+0.04%) | 69,242 |
| 16 Sep 2005 | INR | 129 | 132 | 126.55 | 130.6 | 26.12 | +3.4 (+2.67%) | 86,047 |
| 15 Sep 2005 | INR | 113.55 | 130.9 | 102.05 | 127.2 | 25.44 | +0.15 (+0.12%) | 33,805 |
| 14 Sep 2005 | INR | 126 | 132 | 125.6 | 127.05 | 25.41 | +1.45 (+1.15%) | 138,264 |
| 13 Sep 2005 | INR | 126 | 127 | 123.75 | 125.6 | 25.12 | +1.2 (+0.96%) | 66,910 |
| 12 Sep 2005 | INR | 122 | 125 | 122 | 124.4 | 24.88 | +3.6 (+2.98%) | 61,598 |
| 9 Sep 2005 | INR | 121 | 122.7 | 120 | 120.8 | 24.16 | +0.8 (+0.67%) | 38,505 |
| 8 Sep 2005 | INR | 120.9 | 121.85 | 117.6 | 120 | 24 | +0.05 (+0.04%) | 112,658 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 119.95 | 23.99 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 121.3 | 122.75 | 118.75 | 119.95 | 23.99 | -0.3 (-0.25%) | 64,485 |
| 5 Sep 2005 | INR | 122 | 125 | 117.55 | 120.25 | 24.05 | +1.85 (+1.56%) | 83,062 |
