| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 134 | 141 | 134 | 137 | 34.25 | +3 (+2.24%) | 39,095 |
| 6 Oct 2005 | INR | 137 | 139 | 133.1 | 134 | 33.5 | -5.5 (-3.94%) | 38,423 |
| 5 Oct 2005 | INR | 147.95 | 148.15 | 138.6 | 139.5 | 34.875 | -4.6 (-3.19%) | 20,333 |
| 4 Oct 2005 | INR | 145.5 | 148.4 | 144.1 | 144.1 | 36.025 | +0.5 (+0.35%) | 45,386 |
| 3 Oct 2005 | INR | 142.25 | 145 | 141 | 143.6 | 35.9 | +0.75 (+0.53%) | 30,840 |
| 30 Sep 2005 | INR | 145 | 148 | 133 | 142.85 | 35.7125 | -2.6 (-1.79%) | 88,832 |
| 29 Sep 2005 | INR | 155 | 155 | 144 | 145.45 | 36.3625 | -8.95 (-5.80%) | 51,264 |
| 28 Sep 2005 | INR | 154 | 156 | 153 | 154.4 | 38.6 | +1.35 (+0.88%) | 31,730 |
| 27 Sep 2005 | INR | 153.8 | 159.4 | 145 | 153.05 | 38.2625 | +2.85 (+1.90%) | 160,963 |
| 26 Sep 2005 | INR | 140.05 | 150.2 | 137 | 150.2 | 37.55 | +13.65 (+10.00%) | 49,900 |
| 23 Sep 2005 | INR | 145 | 147 | 129.95 | 136.55 | 34.1375 | -7.8 (-5.40%) | 125,110 |
| 22 Sep 2005 | INR | 158.5 | 161 | 144.35 | 144.35 | 36.0875 | -16 (-9.98%) | 124,890 |
| 21 Sep 2005 | INR | 174.95 | 176 | 155.1 | 160.35 | 40.0875 | -11.95 (-6.94%) | 138,728 |
| 20 Sep 2005 | INR | 175.95 | 181.6 | 171.1 | 172.3 | 43.075 | -1.55 (-0.89%) | 228,594 |
| 19 Sep 2005 | INR | 175 | 177 | 168 | 173.85 | 43.4625 | -0.8 (-0.46%) | 129,132 |
| 16 Sep 2005 | INR | 180 | 187.5 | 170.1 | 174.65 | 43.6625 | -2.55 (-1.44%) | 224,118 |
| 15 Sep 2005 | INR | 165 | 177.2 | 165 | 177.2 | 44.3 | +17.2 (+10.75%) | 153,628 |
| 14 Sep 2005 | INR | 165.4 | 167.5 | 159.3 | 160 | 40 | -3.3 (-2.02%) | 47,117 |
| 13 Sep 2005 | INR | 164 | 169.9 | 162.15 | 163.3 | 40.825 | +0.4 (+0.25%) | 47,972 |
| 12 Sep 2005 | INR | 167.5 | 168.5 | 162 | 162.9 | 40.725 | -3.2 (-1.93%) | 47,848 |
| 9 Sep 2005 | INR | 168 | 172 | 165 | 166.1 | 41.525 | -2.9 (-1.72%) | 31,766 |
| 8 Sep 2005 | INR | 170.1 | 173.4 | 166.25 | 169 | 42.25 | +0.4 (+0.24%) | 44,680 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 168.6 | 42.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 175 | 175 | 166 | 168.6 | 42.15 | -5 (-2.88%) | 53,874 |
| 5 Sep 2005 | INR | 178 | 179.4 | 171 | 173.6 | 43.4 | -1.3 (-0.74%) | 58,341 |
| 2 Sep 2005 | INR | 176 | 182.25 | 173.1 | 174.9 | 43.725 | +1 (+0.58%) | 119,517 |
| 1 Sep 2005 | INR | 182.1 | 182.9 | 172 | 173.9 | 43.475 | -5.3 (-2.96%) | 74,041 |
| 31 Aug 2005 | INR | 182.5 | 186 | 176 | 179.2 | 44.8 | -1.85 (-1.02%) | 89,981 |
| 30 Aug 2005 | INR | 177.9 | 190 | 177.9 | 181.05 | 45.2625 | +4.8 (+2.72%) | 125,753 |
| 29 Aug 2005 | INR | 175 | 179 | 172 | 176.25 | 44.0625 | +1.75 (+1.00%) | 83,566 |
