| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 142.4 | 143 | 141.2 | 142 | 28.4 | -0.1 (-0.07%) | 238,765 |
| 14 Oct 2005 | INR | 142.25 | 144 | 141.8 | 142.1 | 28.42 | -0.8 (-0.56%) | 219,845 |
| 13 Oct 2005 | INR | 143.95 | 143.95 | 141.5 | 142.9 | 28.58 | +0.55 (+0.39%) | 107,615 |
| 11 Oct 2005 | INR | 140.6 | 142.75 | 140.6 | 142.35 | 28.47 | +0.55 (+0.39%) | 169,860 |
| 10 Oct 2005 | INR | 141 | 143.5 | 140.05 | 141.8 | 28.36 | -0.3 (-0.21%) | 411,280 |
| 7 Oct 2005 | INR | 141.05 | 144.45 | 140.65 | 142.1 | 28.42 | +1.1 (+0.78%) | 116,665 |
| 6 Oct 2005 | INR | 140.1 | 143.8 | 139.9 | 141 | 28.2 | -1.45 (-1.02%) | 193,320 |
| 5 Oct 2005 | INR | 143.95 | 145.5 | 141 | 142.45 | 28.49 | +0.1 (+0.07%) | 219,465 |
| 4 Oct 2005 | INR | 141 | 145.3 | 141 | 142.35 | 28.47 | +2.5 (+1.79%) | 163,880 |
| 3 Oct 2005 | INR | 138 | 140.8 | 136.15 | 139.85 | 27.97 | -0.05 (-0.04%) | 261,325 |
| 30 Sep 2005 | INR | 147 | 147 | 138.1 | 139.9 | 27.98 | -3.45 (-2.41%) | 428,315 |
| 29 Sep 2005 | INR | 141.1 | 147 | 140.6 | 143.35 | 28.67 | +1.55 (+1.09%) | 450,260 |
| 28 Sep 2005 | INR | 140.25 | 142.1 | 140 | 141.8 | 28.36 | +1.55 (+1.11%) | 138,070 |
| 27 Sep 2005 | INR | 139.05 | 140.95 | 138.5 | 140.25 | 28.05 | +0.9 (+0.65%) | 139,735 |
| 26 Sep 2005 | INR | 139.9 | 140 | 137 | 139.35 | 27.87 | +1.3 (+0.94%) | 104,700 |
| 23 Sep 2005 | INR | 136.55 | 139.5 | 136.1 | 138.05 | 27.61 | +1.6 (+1.17%) | 253,545 |
| 22 Sep 2005 | INR | 140.6 | 141 | 136.1 | 136.45 | 27.29 | -4.5 (-3.19%) | 320,590 |
| 21 Sep 2005 | INR | 143.3 | 146 | 137.1 | 140.95 | 28.19 | -2.35 (-1.64%) | 358,100 |
| 20 Sep 2005 | INR | 145 | 145 | 142.55 | 143.3 | 28.66 | -0.75 (-0.52%) | 204,595 |
| 19 Sep 2005 | INR | 145 | 146.45 | 143 | 144.05 | 28.81 | -0.75 (-0.52%) | 217,885 |
| 16 Sep 2005 | INR | 145.95 | 146.4 | 144 | 144.8 | 28.96 | -0.65 (-0.45%) | 229,970 |
| 15 Sep 2005 | INR | 142.1 | 147.75 | 142.1 | 145.45 | 29.09 | -0.15 (-0.10%) | 219,495 |
| 14 Sep 2005 | INR | 145.6 | 148.45 | 144.2 | 145.6 | 29.12 | -0.05 (-0.03%) | 626,335 |
| 13 Sep 2005 | INR | 148 | 148 | 143.5 | 145.65 | 29.13 | +1.35 (+0.94%) | 319,895 |
| 12 Sep 2005 | INR | 145.95 | 145.95 | 143.5 | 144.3 | 28.86 | -0.15 (-0.10%) | 296,540 |
| 9 Sep 2005 | INR | 146 | 147.4 | 143.5 | 144.45 | 28.89 | -2.7 (-1.83%) | 736,100 |
| 8 Sep 2005 | INR | 149.5 | 152.5 | 146.5 | 147.15 | 29.43 | +0.3 (+0.20%) | 717,285 |
| 6 Sep 2005 | INR | 147 | 148.5 | 143.1 | 146.85 | 29.37 | +0.45 (+0.31%) | 430,145 |
| 5 Sep 2005 | INR | 148.5 | 149.7 | 145.15 | 146.4 | 29.28 | -0.2 (-0.14%) | 1,093,055 |
| 2 Sep 2005 | INR | 142.9 | 151.8 | 141.95 | 146.6 | 29.32 | +6.65 (+4.75%) | 2,962,675 |
