| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 101.2 | 108.7 | 100.85 | 100.85 | 100.85 | -5.3 (-4.99%) | 8,106 |
| 6 Oct 2005 | INR | 107 | 110.3 | 106.15 | 106.15 | 106.15 | -5.8 (-5.18%) | 4,380 |
| 5 Oct 2005 | INR | 110 | 115 | 110 | 111.95 | 111.95 | +0.8 (+0.72%) | 24,126 |
| 4 Oct 2005 | INR | 110 | 111.15 | 110 | 111.15 | 111.15 | +4.85 (+4.56%) | 3,563 |
| 3 Oct 2005 | INR | 100 | 106.3 | 98.05 | 106.3 | 106.3 | +5.05 (+4.99%) | 8,516 |
| 30 Sep 2005 | INR | 101.5 | 103.7 | 101.25 | 101.25 | 101.25 | -5.3 (-4.97%) | 5,437 |
| 29 Sep 2005 | INR | 112.95 | 112.95 | 106.55 | 106.55 | 106.55 | -5.45 (-4.87%) | 7,893 |
| 28 Sep 2005 | INR | 115 | 116.25 | 109 | 112 | 112 | -1 (-0.88%) | 6,449 |
| 27 Sep 2005 | INR | 115 | 120.75 | 112.1 | 113 | 113 | -3.2 (-2.75%) | 10,092 |
| 26 Sep 2005 | INR | 113.15 | 124 | 113.15 | 116.2 | 116.2 | -2.9 (-2.43%) | 17,603 |
| 23 Sep 2005 | INR | 124 | 124 | 119.1 | 119.1 | 119.1 | -6.25 (-4.99%) | 785 |
| 22 Sep 2005 | INR | 125.35 | 126.1 | 125.35 | 125.35 | 125.35 | -6.5 (-4.93%) | 3,101 |
| 21 Sep 2005 | INR | 139.1 | 139.9 | 131.85 | 131.85 | 131.85 | -6.9 (-4.97%) | 30,086 |
| 20 Sep 2005 | INR | 141.9 | 142.1 | 134.5 | 138.75 | 138.75 | +2.6 (+1.91%) | 59,483 |
| 19 Sep 2005 | INR | 126 | 136.15 | 123.6 | 136.15 | 136.15 | +6.15 (+4.73%) | 395,993 |
| 16 Sep 2005 | INR | 132 | 133 | 128 | 130 | 130 | -0.65 (-0.50%) | 21,014 |
| 15 Sep 2005 | INR | 126.7 | 131.05 | 126.7 | 130.65 | 130.65 | +5.8 (+4.65%) | 30,721 |
| 14 Sep 2005 | INR | 127 | 127 | 123.15 | 124.85 | 124.85 | -2.05 (-1.62%) | 17,410 |
| 13 Sep 2005 | INR | 133 | 133 | 121.3 | 126.9 | 126.9 | -0.7 (-0.55%) | 28,544 |
| 12 Sep 2005 | INR | 127.6 | 127.6 | 127.6 | 127.6 | 127.6 | +6.05 (+4.98%) | 12,346 |
| 9 Sep 2005 | INR | 119.9 | 121.55 | 115.9 | 121.55 | 121.55 | +6.55 (+5.70%) | 31,627 |
| 8 Sep 2005 | INR | 119.9 | 120 | 115 | 115 | 115 | -4.15 (-3.48%) | 6,777 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 119.15 | 119.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 116.9 | 122.3 | 116.9 | 119.15 | 119.15 | +1.85 (+1.58%) | 36,213 |
| 5 Sep 2005 | INR | 115 | 118.5 | 111 | 117.3 | 117.3 | +4.4 (+3.90%) | 205,127 |
| 2 Sep 2005 | INR | 115.1 | 116 | 112.1 | 112.9 | 112.9 | -2.25 (-1.95%) | 2,865 |
| 1 Sep 2005 | INR | 119 | 120 | 115.15 | 115.15 | 115.15 | -2.95 (-2.50%) | 3,170 |
| 31 Aug 2005 | INR | 117.25 | 120.7 | 117.25 | 118.1 | 118.1 | -1.6 (-1.34%) | 9,660 |
| 30 Aug 2005 | INR | 122.9 | 122.9 | 118.2 | 119.7 | 119.7 | +2.65 (+2.26%) | 6,152 |
| 29 Aug 2005 | INR | 115 | 117.05 | 113 | 117.05 | 117.05 | +5.55 (+4.98%) | 4,990 |
