| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 1,478 | 1,480 | 1,425 | 1,472.2 | 1,472.2 | +37.8 (+2.64%) | 514,900 |
| 14 Oct 2005 | INR | 1,530 | 1,530 | 1,420 | 1,434.4 | 1,434.4 | -48.8 (-3.29%) | 1,940,640 |
| 13 Oct 2005 | INR | 1,525 | 1,558 | 1,467 | 1,483.2 | 1,483.2 | -54.8 (-3.56%) | 461,020 |
| 11 Oct 2005 | INR | 1,550 | 1,586 | 1,511.4 | 1,538 | 1,538 | -19.8 (-1.27%) | 509,880 |
| 10 Oct 2005 | INR | 1,635 | 1,635 | 1,550 | 1,557.8 | 1,557.8 | -64.4 (-3.97%) | 951,480 |
| 7 Oct 2005 | INR | 1,582 | 1,650 | 1,566 | 1,622.2 | 1,622.2 | +4.6 (+0.28%) | 966,640 |
| 6 Oct 2005 | INR | 1,582 | 1,660 | 1,581.2 | 1,617.6 | 1,617.6 | -18.6 (-1.14%) | 576,400 |
| 5 Oct 2005 | INR | 1,662 | 1,690 | 1,626 | 1,636.2 | 1,636.2 | -20.4 (-1.23%) | 1,222,420 |
| 4 Oct 2005 | INR | 1,610 | 1,682.8 | 1,606 | 1,656.6 | 1,656.6 | +58 (+3.63%) | 1,776,960 |
| 3 Oct 2005 | INR | 1,530 | 1,635 | 1,530 | 1,598.6 | 1,598.6 | +76.8 (+5.05%) | 1,615,580 |
| 30 Sep 2005 | INR | 1,560 | 1,579.4 | 1,505.2 | 1,521.8 | 1,521.8 | +11.4 (+0.75%) | 850,000 |
| 29 Sep 2005 | INR | 1,425 | 1,526 | 1,425 | 1,510.4 | 1,510.4 | +49.4 (+3.38%) | 1,876,180 |
| 28 Sep 2005 | INR | 1,425.6 | 1,478.4 | 1,425.6 | 1,461 | 1,461 | +2.6 (+0.18%) | 681,100 |
| 27 Sep 2005 | INR | 1,426 | 1,464 | 1,398 | 1,458.4 | 1,458.4 | +45.6 (+3.23%) | 1,076,940 |
| 26 Sep 2005 | INR | 1,410 | 1,450 | 1,370 | 1,412.8 | 1,412.8 | +50.8 (+3.73%) | 528,400 |
| 23 Sep 2005 | INR | 1,360 | 1,380 | 1,300 | 1,362 | 1,362 | -5 (-0.37%) | 758,980 |
| 22 Sep 2005 | INR | 1,433 | 1,450 | 1,362.2 | 1,367 | 1,367 | -86.6 (-5.96%) | 481,540 |
| 21 Sep 2005 | INR | 1,470 | 1,485 | 1,422 | 1,453.6 | 1,453.6 | -29.4 (-1.98%) | 610,520 |
| 20 Sep 2005 | INR | 1,489.8 | 1,504 | 1,461 | 1,483 | 1,483 | -10.4 (-0.70%) | 396,560 |
| 19 Sep 2005 | INR | 1,515 | 1,515 | 1,480 | 1,493.4 | 1,493.4 | -11.8 (-0.78%) | 453,520 |
| 16 Sep 2005 | INR | 1,521 | 1,525 | 1,497 | 1,505.2 | 1,505.2 | -9.2 (-0.61%) | 357,140 |
| 15 Sep 2005 | INR | 1,500 | 1,518 | 1,485 | 1,514.4 | 1,514.4 | +25.6 (+1.72%) | 690,380 |
| 14 Sep 2005 | INR | 1,461 | 1,518 | 1,461 | 1,488.8 | 1,488.8 | +4 (+0.27%) | 563,020 |
| 13 Sep 2005 | INR | 1,482 | 1,502 | 1,482 | 1,484.8 | 1,484.8 | -9.4 (-0.63%) | 170,760 |
| 12 Sep 2005 | INR | 1,444 | 1,507.8 | 1,444 | 1,494.2 | 1,494.2 | +6.6 (+0.44%) | 259,720 |
| 9 Sep 2005 | INR | 1,465.6 | 1,503.8 | 1,465.6 | 1,487.6 | 1,487.6 | +2.6 (+0.18%) | 324,060 |
| 8 Sep 2005 | INR | 1,523.4 | 1,523.4 | 1,460 | 1,485 | 1,485 | +3.8 (+0.26%) | 306,940 |
| 6 Sep 2005 | INR | 1,490 | 1,514.4 | 1,465.2 | 1,481.2 | 1,481.2 | -21.2 (-1.41%) | 478,680 |
| 5 Sep 2005 | INR | 1,540 | 1,543.4 | 1,495 | 1,502.4 | 1,502.4 | +0.8 (+0.05%) | 450,800 |
| 2 Sep 2005 | INR | 1,540 | 1,558.6 | 1,491.2 | 1,501.6 | 1,501.6 | -43.4 (-2.81%) | 1,665,440 |
