| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 133.1 | 138 | 131 | 135.5 | 135.5 | +5.2 (+3.99%) | 61,000 |
| 14 Oct 2005 | INR | 138.4 | 141.3 | 128 | 130.3 | 130.3 | -10.3 (-7.33%) | 131,770 |
| 13 Oct 2005 | INR | 144.2 | 144.2 | 138.1 | 140.6 | 140.6 | -4.2 (-2.90%) | 30,200 |
| 11 Oct 2005 | INR | 143.1 | 146.5 | 142.5 | 144.8 | 144.8 | -1 (-0.69%) | 65,150 |
| 10 Oct 2005 | INR | 142.3 | 147.1 | 142.3 | 145.8 | 145.8 | +0.8 (+0.55%) | 27,790 |
| 7 Oct 2005 | INR | 143.4 | 146.6 | 141 | 145 | 145 | -2.7 (-1.83%) | 170,110 |
| 6 Oct 2005 | INR | 147 | 150 | 147 | 147.7 | 147.7 | -2.7 (-1.80%) | 74,800 |
| 5 Oct 2005 | INR | 144 | 152 | 141 | 150.4 | 150.4 | +4.4 (+3.01%) | 142,060 |
| 4 Oct 2005 | INR | 143.8 | 147.4 | 140.8 | 146 | 146 | +5.6 (+3.99%) | 239,550 |
| 3 Oct 2005 | INR | 143 | 148.1 | 137.6 | 140.4 | 140.4 | -4.4 (-3.04%) | 213,600 |
| 30 Sep 2005 | INR | 147 | 148.2 | 142.1 | 144.8 | 144.8 | -4.1 (-2.75%) | 108,110 |
| 29 Sep 2005 | INR | 150.3 | 154.5 | 148 | 148.9 | 148.9 | -1.4 (-0.93%) | 91,680 |
| 28 Sep 2005 | INR | 156 | 157.5 | 149.1 | 150.3 | 150.3 | -6.2 (-3.96%) | 237,750 |
| 27 Sep 2005 | INR | 154.5 | 157.9 | 154 | 156.5 | 156.5 | +3.1 (+2.02%) | 138,930 |
| 26 Sep 2005 | INR | 153.3 | 153.4 | 149.5 | 153.4 | 153.4 | +7.4 (+5.07%) | 82,700 |
| 23 Sep 2005 | INR | 149 | 149 | 143 | 146 | 146 | -4.5 (-2.99%) | 202,290 |
| 22 Sep 2005 | INR | 153.5 | 155 | 150.5 | 150.5 | 150.5 | -15.5 (-9.34%) | 155,740 |
| 21 Sep 2005 | INR | 166 | 166 | 166 | 166 | 166 | 0.0 (0.0%) | 0 |
| 20 Sep 2005 | INR | 172 | 172 | 163.4 | 166 | 166 | -5 (-2.92%) | 601,490 |
| 19 Sep 2005 | INR | 175.8 | 175.8 | 166.5 | 171 | 171 | -2 (-1.16%) | 429,130 |
| 16 Sep 2005 | INR | 173.3 | 173.3 | 162.1 | 173 | 173 | +8 (+4.85%) | 1,174,520 |
| 15 Sep 2005 | INR | 158 | 165 | 158 | 165 | 165 | +7.9 (+5.03%) | 606,770 |
| 14 Sep 2005 | INR | 154 | 158.9 | 152.3 | 157.1 | 157.1 | +3.2 (+2.08%) | 405,760 |
| 13 Sep 2005 | INR | 150 | 154.9 | 150 | 153.9 | 153.9 | +4.3 (+2.87%) | 165,150 |
| 12 Sep 2005 | INR | 150.3 | 155 | 148 | 149.6 | 149.6 | -0.7 (-0.47%) | 336,750 |
| 9 Sep 2005 | INR | 156.9 | 156.9 | 148 | 150.3 | 150.3 | -4.2 (-2.72%) | 422,300 |
| 8 Sep 2005 | INR | 156 | 158 | 151.4 | 154.5 | 154.5 | -0.2 (-0.13%) | 301,990 |
| 6 Sep 2005 | INR | 158 | 158 | 152.2 | 154.7 | 154.7 | -0.4 (-0.26%) | 431,730 |
| 5 Sep 2005 | INR | 158.1 | 161.8 | 154.1 | 155.1 | 155.1 | -2.9 (-1.84%) | 327,140 |
| 2 Sep 2005 | INR | 162 | 162 | 154 | 158 | 158 | -2 (-1.25%) | 374,570 |
