| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 138.9 | 138.9 | 134 | 134.3 | 26.86 | -0.75 (-0.56%) | 6,084 |
| 7 Oct 2005 | INR | 137.55 | 139.9 | 134 | 135.05 | 27.01 | -1.8 (-1.32%) | 16,224 |
| 6 Oct 2005 | INR | 134 | 139 | 133.55 | 136.85 | 27.37 | -1.7 (-1.23%) | 19,621 |
| 5 Oct 2005 | INR | 144 | 144 | 138 | 138.55 | 27.71 | -5.4 (-3.75%) | 14,717 |
| 4 Oct 2005 | INR | 141 | 146 | 141 | 143.95 | 28.79 | +1.65 (+1.16%) | 14,562 |
| 3 Oct 2005 | INR | 140 | 149.9 | 138 | 142.3 | 28.46 | +5 (+3.64%) | 28,988 |
| 30 Sep 2005 | INR | 143 | 145.5 | 125 | 137.3 | 27.46 | -8 (-5.51%) | 47,765 |
| 29 Sep 2005 | INR | 150.55 | 151.9 | 143.5 | 145.3 | 29.06 | -4.95 (-3.29%) | 17,168 |
| 28 Sep 2005 | INR | 156 | 156.2 | 148.25 | 150.25 | 30.05 | -3.5 (-2.28%) | 13,636 |
| 27 Sep 2005 | INR | 156 | 158 | 153 | 153.75 | 30.75 | -1 (-0.65%) | 17,788 |
| 26 Sep 2005 | INR | 151 | 155.8 | 148.25 | 154.75 | 30.95 | +7.35 (+4.99%) | 29,392 |
| 23 Sep 2005 | INR | 140 | 154.85 | 134.6 | 147.4 | 29.48 | +10.3 (+7.51%) | 83,103 |
| 22 Sep 2005 | INR | 162 | 162 | 134 | 137.1 | 27.42 | -23.6 (-14.69%) | 38,619 |
| 21 Sep 2005 | INR | 171 | 171 | 155.25 | 160.7 | 32.14 | -6.65 (-3.97%) | 37,173 |
| 20 Sep 2005 | INR | 175 | 176.55 | 166 | 167.35 | 33.47 | -10.2 (-5.74%) | 27,388 |
| 19 Sep 2005 | INR | 182 | 182 | 177 | 177.55 | 35.51 | -3.65 (-2.01%) | 16,142 |
| 16 Sep 2005 | INR | 183 | 184 | 180 | 181.2 | 36.24 | +0.45 (+0.25%) | 37,571 |
| 15 Sep 2005 | INR | 181.2 | 182.7 | 180 | 180.75 | 36.15 | +2.75 (+1.54%) | 16,882 |
| 14 Sep 2005 | INR | 185 | 185.5 | 176.75 | 178 | 35.6 | -6.8 (-3.68%) | 29,957 |
| 13 Sep 2005 | INR | 183.8 | 188.7 | 183.8 | 184.8 | 36.96 | +3.1 (+1.71%) | 78,256 |
| 12 Sep 2005 | INR | 185.9 | 185.9 | 180.8 | 181.7 | 36.34 | -1.1 (-0.60%) | 34,578 |
| 9 Sep 2005 | INR | 184.7 | 189.5 | 180.5 | 182.8 | 36.56 | +1.25 (+0.69%) | 88,787 |
| 8 Sep 2005 | INR | 186 | 188.9 | 179 | 181.55 | 36.31 | -2.6 (-1.41%) | 37,310 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 184.15 | 36.83 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 187.9 | 187.9 | 183.5 | 184.15 | 36.83 | -0.65 (-0.35%) | 42,620 |
| 5 Sep 2005 | INR | 188 | 191 | 183.5 | 184.8 | 36.96 | -1.65 (-0.88%) | 63,700 |
| 2 Sep 2005 | INR | 194 | 194 | 185.5 | 186.45 | 37.29 | -1.1 (-0.59%) | 115,424 |
| 1 Sep 2005 | INR | 215 | 215 | 185.7 | 187.55 | 37.51 | -13.2 (-6.58%) | 242,040 |
| 31 Aug 2005 | INR | 187.9 | 205.1 | 185.1 | 200.75 | 40.15 | +14.3 (+7.67%) | 386,936 |
| 30 Aug 2005 | INR | 189 | 193.5 | 185.3 | 186.45 | 37.29 | -0.05 (-0.03%) | 121,777 |
