| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 101 | 103.2 | 98 | 98.5 | 98.5 | -3.2 (-3.15%) | 57,006 |
| 6 Oct 2005 | INR | 102 | 103.5 | 99.8 | 101.7 | 101.7 | -0.5 (-0.49%) | 80,951 |
| 5 Oct 2005 | INR | 106.8 | 106.8 | 102 | 102.2 | 102.2 | -3.6 (-3.40%) | 69,351 |
| 4 Oct 2005 | INR | 103.75 | 108.4 | 103.75 | 105.8 | 105.8 | +2.5 (+2.42%) | 70,701 |
| 3 Oct 2005 | INR | 101.9 | 104.9 | 101.9 | 103.3 | 103.3 | +2.05 (+2.02%) | 20,009 |
| 30 Sep 2005 | INR | 104 | 104 | 99.1 | 101.25 | 101.25 | -1.45 (-1.41%) | 76,755 |
| 29 Sep 2005 | INR | 105 | 105.95 | 102.45 | 102.7 | 102.7 | -2.4 (-2.28%) | 35,783 |
| 28 Sep 2005 | INR | 105.55 | 106.45 | 103.1 | 105.1 | 105.1 | +0.05 (+0.05%) | 64,849 |
| 27 Sep 2005 | INR | 108 | 109.8 | 104.2 | 105.05 | 105.05 | -0.85 (-0.80%) | 124,526 |
| 26 Sep 2005 | INR | 105 | 106.9 | 102.15 | 105.9 | 105.9 | +5.5 (+5.48%) | 91,768 |
| 23 Sep 2005 | INR | 100.65 | 104 | 95.5 | 100.4 | 100.4 | +1.7 (+1.72%) | 109,977 |
| 22 Sep 2005 | INR | 109 | 109 | 98 | 98.7 | 98.7 | -9.2 (-8.53%) | 142,858 |
| 21 Sep 2005 | INR | 115 | 115.4 | 103 | 107.9 | 107.9 | -5.95 (-5.23%) | 208,908 |
| 20 Sep 2005 | INR | 113 | 121.4 | 110.95 | 113.85 | 113.85 | +0.9 (+0.80%) | 428,544 |
| 19 Sep 2005 | INR | 115.4 | 116.4 | 111.9 | 112.95 | 112.95 | -1.1 (-0.96%) | 137,232 |
| 16 Sep 2005 | INR | 116 | 119.25 | 113.1 | 114.05 | 114.05 | -1.3 (-1.13%) | 242,312 |
| 15 Sep 2005 | INR | 113 | 117.85 | 113 | 115.35 | 115.35 | +2.4 (+2.12%) | 128,234 |
| 14 Sep 2005 | INR | 117.5 | 120 | 110.8 | 112.95 | 112.95 | -3.45 (-2.96%) | 135,673 |
| 13 Sep 2005 | INR | 120.5 | 121 | 116.05 | 116.4 | 116.4 | -2.8 (-2.35%) | 142,777 |
| 12 Sep 2005 | INR | 118.3 | 123.9 | 118 | 119.2 | 119.2 | +2.2 (+1.88%) | 299,673 |
| 9 Sep 2005 | INR | 124 | 124 | 115.5 | 117 | 117 | -5 (-4.10%) | 375,261 |
| 8 Sep 2005 | INR | 110.95 | 126.9 | 110.5 | 122 | 122 | +12.9 (+11.82%) | 1,438,590 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 109.1 | 109.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 105.85 | 112.25 | 105.85 | 109.1 | 109.1 | +3.8 (+3.61%) | 306,424 |
| 5 Sep 2005 | INR | 108.95 | 109.8 | 104.15 | 105.3 | 105.3 | -2.65 (-2.45%) | 67,419 |
| 2 Sep 2005 | INR | 110.4 | 110.5 | 107 | 107.95 | 107.95 | -1.45 (-1.33%) | 96,991 |
| 1 Sep 2005 | INR | 112.5 | 115.4 | 108.3 | 109.4 | 109.4 | -2.25 (-2.02%) | 406,088 |
| 31 Aug 2005 | INR | 102 | 116.7 | 101.5 | 111.65 | 111.65 | +10.45 (+10.33%) | 1,063,311 |
| 30 Aug 2005 | INR | 102 | 103.35 | 100 | 101.2 | 101.2 | +1.55 (+1.56%) | 102,612 |
| 29 Aug 2005 | INR | 102 | 102 | 99.1 | 99.65 | 99.65 | -0.5 (-0.50%) | 37,536 |
