| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 135.1 | 136.45 | 130.6 | 131.3 | 131.3 | -3.8 (-2.81%) | 149,886 |
| 4 Oct 2005 | INR | 134.85 | 137.65 | 133 | 135.1 | 135.1 | +2.4 (+1.81%) | 346,990 |
| 3 Oct 2005 | INR | 134.05 | 134.85 | 131.15 | 132.7 | 132.7 | +0.5 (+0.38%) | 147,469 |
| 30 Sep 2005 | INR | 134 | 134.95 | 127.55 | 132.2 | 132.2 | -1.4 (-1.05%) | 388,675 |
| 29 Sep 2005 | INR | 137.9 | 139 | 132 | 133.6 | 133.6 | -4.95 (-3.57%) | 519,672 |
| 28 Sep 2005 | INR | 140 | 144 | 135.5 | 138.55 | 138.55 | +1 (+0.73%) | 1,797,572 |
| 27 Sep 2005 | INR | 128.45 | 141.5 | 124.1 | 137.55 | 137.55 | +11.85 (+9.43%) | 1,240,850 |
| 26 Sep 2005 | INR | 121 | 126.9 | 121 | 125.7 | 125.7 | +5.7 (+4.75%) | 139,164 |
| 23 Sep 2005 | INR | 118 | 123.5 | 115.65 | 120 | 120 | +3.05 (+2.61%) | 162,899 |
| 22 Sep 2005 | INR | 126 | 127.95 | 115.55 | 116.95 | 116.95 | -10.95 (-8.56%) | 217,171 |
| 21 Sep 2005 | INR | 132.5 | 132.85 | 118 | 127.9 | 127.9 | -4.95 (-3.73%) | 417,172 |
| 20 Sep 2005 | INR | 134.5 | 135.35 | 129.15 | 132.85 | 132.85 | -1.25 (-0.93%) | 255,684 |
| 19 Sep 2005 | INR | 138.45 | 138.7 | 133.25 | 134.1 | 134.1 | -3.15 (-2.30%) | 275,217 |
| 16 Sep 2005 | INR | 133.5 | 141.8 | 133 | 137.25 | 137.25 | +5.25 (+3.98%) | 1,275,921 |
| 15 Sep 2005 | INR | 129.9 | 133.8 | 128.1 | 132 | 132 | +3.4 (+2.64%) | 287,947 |
| 14 Sep 2005 | INR | 131.7 | 132.5 | 126 | 128.6 | 128.6 | -2 (-1.53%) | 204,746 |
| 13 Sep 2005 | INR | 130.5 | 134 | 130.05 | 130.6 | 130.6 | -0.35 (-0.27%) | 201,775 |
| 12 Sep 2005 | INR | 128 | 134.95 | 127.25 | 130.95 | 130.95 | +3.75 (+2.95%) | 416,981 |
| 9 Sep 2005 | INR | 131.35 | 131.35 | 126 | 127.2 | 127.2 | -2.95 (-2.27%) | 122,807 |
| 8 Sep 2005 | INR | 132 | 132.8 | 129.5 | 130.15 | 130.15 | +0.4 (+0.31%) | 139,326 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 129.75 | 129.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 132.85 | 133.5 | 128.7 | 129.75 | 129.75 | -1.75 (-1.33%) | 161,712 |
| 5 Sep 2005 | INR | 135 | 135.6 | 130.55 | 131.5 | 131.5 | -2.3 (-1.72%) | 163,857 |
| 2 Sep 2005 | INR | 133 | 138.5 | 132.4 | 133.8 | 133.8 | +1 (+0.75%) | 394,243 |
| 1 Sep 2005 | INR | 134.25 | 136.4 | 132.15 | 132.8 | 132.8 | +0.2 (+0.15%) | 265,437 |
| 31 Aug 2005 | INR | 134.5 | 137 | 131.7 | 132.6 | 132.6 | -0.85 (-0.64%) | 342,291 |
| 30 Aug 2005 | INR | 133.4 | 137 | 132.85 | 133.45 | 133.45 | +1.7 (+1.29%) | 675,083 |
| 29 Aug 2005 | INR | 125 | 135.7 | 122.45 | 131.75 | 131.75 | +6.9 (+5.53%) | 1,277,808 |
| 26 Aug 2005 | INR | 126.8 | 127.9 | 124 | 124.85 | 124.85 | -0.85 (-0.68%) | 331,851 |
| 25 Aug 2005 | INR | 121.8 | 127.95 | 121 | 125.7 | 125.7 | +5.35 (+4.45%) | 474,910 |
