| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 1,023 | 1,032 | 955 | 955 | 191 | -69 (-6.74%) | 47,265 |
| 13 Oct 2005 | INR | 1,029.5 | 1,072.5 | 991 | 1,024 | 204.8 | +11.5 (+1.14%) | 46,924 |
| 11 Oct 2005 | INR | 1,049.5 | 1,049.5 | 1,000 | 1,012.5 | 202.5 | -13 (-1.27%) | 52,608 |
| 10 Oct 2005 | INR | 1,075 | 1,087.5 | 1,025 | 1,025.5 | 205.1 | -27 (-2.57%) | 30,669 |
| 7 Oct 2005 | INR | 1,080 | 1,105 | 1,050 | 1,052.5 | 210.5 | -12.5 (-1.17%) | 43,014 |
| 6 Oct 2005 | INR | 1,090 | 1,109.25 | 1,055 | 1,065 | 213 | -35 (-3.18%) | 51,855 |
| 5 Oct 2005 | INR | 1,127.5 | 1,139 | 1,093 | 1,100 | 220 | -34.25 (-3.02%) | 30,299 |
| 4 Oct 2005 | INR | 1,128 | 1,175 | 1,125 | 1,134.25 | 226.85 | +8.5 (+0.76%) | 38,553 |
| 3 Oct 2005 | INR | 1,080.5 | 1,162.25 | 1,055.75 | 1,125.75 | 225.15 | +41.25 (+3.80%) | 138,068 |
| 30 Sep 2005 | INR | 1,100 | 1,100 | 1,040.5 | 1,084.5 | 216.9 | -20.5 (-1.86%) | 44,941 |
| 29 Sep 2005 | INR | 1,152.75 | 1,157.5 | 1,095.5 | 1,105 | 221 | -30 (-2.64%) | 28,885 |
| 28 Sep 2005 | INR | 1,167 | 1,178.5 | 1,130 | 1,135 | 227 | -11.25 (-0.98%) | 36,887 |
| 27 Sep 2005 | INR | 1,154.75 | 1,194.75 | 1,140 | 1,146.25 | 229.25 | +10.5 (+0.92%) | 79,682 |
| 26 Sep 2005 | INR | 1,112 | 1,160 | 1,107.5 | 1,135.75 | 227.15 | +50 (+4.61%) | 56,466 |
| 23 Sep 2005 | INR | 1,061.75 | 1,125 | 930 | 1,085.75 | 217.15 | +48.25 (+4.65%) | 168,960 |
| 22 Sep 2005 | INR | 1,175.5 | 1,195 | 1,000.25 | 1,037.5 | 207.5 | -162.5 (-13.54%) | 143,738 |
| 21 Sep 2005 | INR | 1,300 | 1,300 | 1,135.75 | 1,200 | 240 | -97.5 (-7.51%) | 123,089 |
| 20 Sep 2005 | INR | 1,290.5 | 1,323.25 | 1,100 | 1,297.5 | 259.5 | -37.5 (-2.81%) | 59,683 |
| 19 Sep 2005 | INR | 1,320 | 1,360 | 1,310 | 1,335 | 267 | +29 (+2.22%) | 95,291 |
| 16 Sep 2005 | INR | 1,325 | 1,359.25 | 1,305 | 1,306 | 261.2 | -15 (-1.14%) | 97,398 |
| 15 Sep 2005 | INR | 1,325 | 1,358.25 | 1,304.5 | 1,321 | 264.2 | +31 (+2.40%) | 174,133 |
| 14 Sep 2005 | INR | 1,289 | 1,332 | 1,273.5 | 1,290 | 258 | +3.75 (+0.29%) | 219,094 |
| 13 Sep 2005 | INR | 1,287.5 | 1,298.5 | 1,268.5 | 1,286.25 | 257.25 | +4.25 (+0.33%) | 74,460 |
| 12 Sep 2005 | INR | 1,256 | 1,310 | 1,237.5 | 1,282 | 256.4 | +35.5 (+2.85%) | 228,928 |
| 9 Sep 2005 | INR | 1,303.5 | 1,317.5 | 1,235 | 1,246.5 | 249.3 | -53.5 (-4.12%) | 215,744 |
| 8 Sep 2005 | INR | 1,268 | 1,370 | 1,261 | 1,300 | 260 | +50 (+4%) | 857,928 |
| 6 Sep 2005 | INR | 1,160.25 | 1,282 | 1,137.5 | 1,250 | 250 | +92.75 (+8.01%) | 660,129 |
| 5 Sep 2005 | INR | 1,170 | 1,197 | 1,150.5 | 1,157.25 | 231.45 | -11.75 (-1.01%) | 133,324 |
| 2 Sep 2005 | INR | 1,147 | 1,219.25 | 1,100.75 | 1,169 | 233.8 | +32.75 (+2.88%) | 396,453 |
| 1 Sep 2005 | INR | 1,191.5 | 1,219.5 | 1,130 | 1,136.25 | 227.25 | -33.75 (-2.88%) | 422,152 |
