| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 130 | 132.5 | 127 | 131.2 | 131.2 | +1 (+0.77%) | 39,355 |
| 14 Oct 2005 | INR | 139 | 141.9 | 128.5 | 130.2 | 130.2 | -6.8 (-4.96%) | 58,911 |
| 13 Oct 2005 | INR | 139 | 143 | 136 | 137 | 137 | -1 (-0.72%) | 25,854 |
| 11 Oct 2005 | INR | 140 | 140 | 132.5 | 138 | 138 | -1.8 (-1.29%) | 44,732 |
| 10 Oct 2005 | INR | 140 | 143.3 | 138 | 139.8 | 139.8 | +2.4 (+1.75%) | 82,893 |
| 7 Oct 2005 | INR | 138 | 140.7 | 136.4 | 137.4 | 137.4 | -1 (-0.72%) | 32,810 |
| 6 Oct 2005 | INR | 138.1 | 142 | 130 | 138.4 | 138.4 | -1.9 (-1.35%) | 58,104 |
| 5 Oct 2005 | INR | 140.6 | 143 | 139 | 140.3 | 140.3 | +0.5 (+0.36%) | 99,113 |
| 4 Oct 2005 | INR | 137.5 | 141.2 | 135 | 139.8 | 139.8 | +2.9 (+2.12%) | 111,069 |
| 3 Oct 2005 | INR | 142 | 143 | 135.4 | 136.9 | 136.9 | +1.3 (+0.96%) | 176,652 |
| 30 Sep 2005 | INR | 124 | 136.1 | 120.5 | 135.6 | 135.6 | +11.9 (+9.62%) | 249,711 |
| 29 Sep 2005 | INR | 130 | 130.9 | 123 | 123.7 | 123.7 | -4.6 (-3.59%) | 64,710 |
| 28 Sep 2005 | INR | 130 | 130 | 127.5 | 128.3 | 128.3 | +0.4 (+0.31%) | 20,504 |
| 27 Sep 2005 | INR | 129 | 131 | 127 | 127.9 | 127.9 | +0.4 (+0.31%) | 59,620 |
| 26 Sep 2005 | INR | 124.9 | 129 | 122 | 127.5 | 127.5 | +7.1 (+5.90%) | 82,668 |
| 23 Sep 2005 | INR | 123 | 125.9 | 114.8 | 120.4 | 120.4 | -1.1 (-0.91%) | 137,541 |
| 22 Sep 2005 | INR | 135 | 137 | 121.3 | 121.5 | 121.5 | -13.2 (-9.80%) | 112,093 |
| 21 Sep 2005 | INR | 144 | 144.8 | 128.2 | 134.7 | 134.7 | -7.5 (-5.27%) | 93,035 |
| 20 Sep 2005 | INR | 144 | 146 | 139 | 142.2 | 142.2 | -1.9 (-1.32%) | 109,867 |
| 19 Sep 2005 | INR | 151 | 152.8 | 139 | 144.1 | 144.1 | -5.3 (-3.55%) | 130,207 |
| 16 Sep 2005 | INR | 150 | 155.9 | 145.4 | 149.4 | 149.4 | +2.1 (+1.43%) | 361,599 |
| 15 Sep 2005 | INR | 141 | 151.8 | 141 | 147.3 | 147.3 | +6.4 (+4.54%) | 279,931 |
| 14 Sep 2005 | INR | 142.2 | 143.6 | 135 | 140.9 | 140.9 | -1.5 (-1.05%) | 57,910 |
| 13 Sep 2005 | INR | 142.5 | 144.9 | 141.5 | 142.4 | 142.4 | -0.1 (-0.07%) | 74,085 |
| 12 Sep 2005 | INR | 142.8 | 144.9 | 140 | 142.5 | 142.5 | -0.2 (-0.14%) | 122,477 |
| 9 Sep 2005 | INR | 143.7 | 145.5 | 138.2 | 142.7 | 142.7 | 0.0 (0.0%) | 143,445 |
| 8 Sep 2005 | INR | 139.9 | 145.9 | 138.1 | 142.7 | 142.7 | +4.4 (+3.18%) | 195,556 |
| 6 Sep 2005 | INR | 139 | 141.5 | 137.5 | 138.3 | 138.3 | -0.2 (-0.14%) | 91,510 |
| 5 Sep 2005 | INR | 138 | 143.5 | 135.3 | 138.5 | 138.5 | +2.7 (+1.99%) | 125,744 |
| 2 Sep 2005 | INR | 138 | 140 | 133 | 135.8 | 135.8 | -1 (-0.73%) | 70,139 |
