| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 82 | 82 | 80.25 | 80.25 | 80.25 | -2.3 (-2.79%) | 10,167 |
| 4 Oct 2005 | INR | 81.65 | 86.05 | 81.65 | 82.55 | 82.55 | +0.65 (+0.79%) | 10,098 |
| 3 Oct 2005 | INR | 82 | 83 | 80.5 | 81.9 | 81.9 | +0.4 (+0.49%) | 2,302 |
| 30 Sep 2005 | INR | 83.1 | 83.1 | 79.05 | 81.5 | 81.5 | -2.1 (-2.51%) | 5,273 |
| 29 Sep 2005 | INR | 91.5 | 91.5 | 83.55 | 83.6 | 83.6 | -2.15 (-2.51%) | 14,520 |
| 28 Sep 2005 | INR | 85.25 | 86.4 | 84.25 | 85.75 | 85.75 | -0.25 (-0.29%) | 2,725 |
| 27 Sep 2005 | INR | 87.9 | 92.75 | 86 | 86 | 86 | +0.35 (+0.41%) | 27,790 |
| 26 Sep 2005 | INR | 84 | 87 | 82.3 | 85.65 | 85.65 | +4 (+4.90%) | 4,604 |
| 23 Sep 2005 | INR | 81.25 | 84.95 | 75.5 | 81.65 | 81.65 | +1.6 (+2.00%) | 39,793 |
| 22 Sep 2005 | INR | 90 | 90 | 79 | 80.05 | 80.05 | -10.5 (-11.60%) | 7,520 |
| 21 Sep 2005 | INR | 90 | 92.6 | 84 | 90.55 | 90.55 | -0.7 (-0.77%) | 13,893 |
| 20 Sep 2005 | INR | 92 | 93.75 | 90 | 91.25 | 91.25 | -2.15 (-2.30%) | 4,780 |
| 19 Sep 2005 | INR | 96.4 | 96.4 | 93.05 | 93.4 | 93.4 | +1.3 (+1.41%) | 9,121 |
| 16 Sep 2005 | INR | 96.1 | 97.8 | 91.5 | 92.1 | 92.1 | -4.15 (-4.31%) | 12,604 |
| 15 Sep 2005 | INR | 93 | 99 | 93 | 96.25 | 96.25 | +3.65 (+3.94%) | 18,959 |
| 14 Sep 2005 | INR | 95.4 | 97.25 | 91 | 92.6 | 92.6 | +0.2 (+0.22%) | 12,562 |
| 13 Sep 2005 | INR | 93.95 | 100 | 92.25 | 92.4 | 92.4 | +1.4 (+1.54%) | 19,388 |
| 12 Sep 2005 | INR | 91.15 | 93.9 | 90.05 | 91 | 91 | -1 (-1.09%) | 9,012 |
| 9 Sep 2005 | INR | 88 | 95.4 | 88 | 92 | 92 | -2 (-2.13%) | 6,389 |
| 8 Sep 2005 | INR | 95 | 95.9 | 93.8 | 94 | 94 | -0.65 (-0.69%) | 2,623 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 94.65 | 94.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 95 | 97 | 94.15 | 94.65 | 94.65 | +0.15 (+0.16%) | 3,414 |
| 5 Sep 2005 | INR | 97 | 98.5 | 94 | 94.5 | 94.5 | +1.5 (+1.61%) | 7,140 |
| 2 Sep 2005 | INR | 97 | 97 | 93 | 93 | 93 | -2.45 (-2.57%) | 6,767 |
| 1 Sep 2005 | INR | 104.9 | 104.9 | 95 | 95.45 | 95.45 | -3.1 (-3.15%) | 9,473 |
| 31 Aug 2005 | INR | 99 | 102.9 | 98 | 98.55 | 98.55 | +1.55 (+1.60%) | 15,232 |
| 30 Aug 2005 | INR | 97.5 | 100 | 96.05 | 97 | 97 | +0.75 (+0.78%) | 8,187 |
| 29 Aug 2005 | INR | 101 | 101 | 96 | 96.25 | 96.25 | -3.35 (-3.36%) | 7,670 |
| 26 Aug 2005 | INR | 101.3 | 103 | 98.5 | 99.6 | 99.6 | -1.9 (-1.87%) | 11,024 |
| 25 Aug 2005 | INR | 96 | 102.5 | 95.5 | 101.5 | 101.5 | +7.35 (+7.81%) | 13,386 |
