| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 86.5 | 86.5 | 84.7 | 85.55 | 85.55 | -0.1 (-0.12%) | 108,049 |
| 4 Oct 2005 | INR | 87 | 87.55 | 85.5 | 85.65 | 85.65 | -1.7 (-1.95%) | 142,528 |
| 3 Oct 2005 | INR | 85 | 87.6 | 84.1 | 87.35 | 87.35 | +2.35 (+2.76%) | 229,278 |
| 30 Sep 2005 | INR | 88 | 88 | 81.5 | 85 | 85 | -1.4 (-1.62%) | 484,111 |
| 29 Sep 2005 | INR | 85.9 | 89.9 | 83 | 86.4 | 86.4 | -0.1 (-0.12%) | 740,227 |
| 28 Sep 2005 | INR | 81.2 | 86.9 | 74.15 | 86.5 | 86.5 | +2 (+2.37%) | 581,998 |
| 27 Sep 2005 | INR | 83.7 | 84.9 | 80.3 | 84.5 | 84.5 | +1.95 (+2.36%) | 505,555 |
| 26 Sep 2005 | INR | 80.5 | 83.75 | 80.5 | 82.55 | 82.55 | +1.8 (+2.23%) | 148,055 |
| 23 Sep 2005 | INR | 77.9 | 80.8 | 75 | 80.75 | 80.75 | +5.25 (+6.95%) | 200,344 |
| 22 Sep 2005 | INR | 86 | 86 | 74.25 | 75.5 | 75.5 | -9.6 (-11.28%) | 365,103 |
| 21 Sep 2005 | INR | 92.2 | 92.55 | 80 | 85.1 | 85.1 | -6.6 (-7.20%) | 312,924 |
| 20 Sep 2005 | INR | 96.9 | 96.9 | 87 | 91.7 | 91.7 | -3.1 (-3.27%) | 417,359 |
| 19 Sep 2005 | INR | 94 | 99.75 | 91.3 | 94.8 | 94.8 | +0.3 (+0.32%) | 2,006,983 |
| 16 Sep 2005 | INR | 88.45 | 94.9 | 87.2 | 94.5 | 94.5 | +5.5 (+6.18%) | 493,790 |
| 15 Sep 2005 | INR | 86 | 89.4 | 85.1 | 89 | 89 | +3 (+3.49%) | 223,069 |
| 14 Sep 2005 | INR | 87.6 | 89.3 | 85 | 86 | 86 | -2.1 (-2.38%) | 264,434 |
| 13 Sep 2005 | INR | 90 | 90.4 | 87 | 88.1 | 88.1 | -1.5 (-1.67%) | 438,031 |
| 12 Sep 2005 | INR | 91 | 92.4 | 85.7 | 89.6 | 89.6 | 0.0 (0.0%) | 866,692 |
| 9 Sep 2005 | INR | 92 | 94.75 | 87.05 | 89.6 | 89.6 | +1.85 (+2.11%) | 1,889,436 |
| 8 Sep 2005 | INR | 91 | 91 | 83.6 | 87.75 | 87.75 | 0.0 (0.0%) | 2,136,550 |
| 6 Sep 2005 | INR | 73.95 | 87.75 | 73.95 | 87.75 | 87.75 | +14.6 (+19.96%) | 2,349,774 |
| 5 Sep 2005 | INR | 73.65 | 74 | 73 | 73.15 | 73.15 | -0.2 (-0.27%) | 56,892 |
| 2 Sep 2005 | INR | 74.9 | 74.9 | 72.35 | 73.35 | 73.35 | +0.1 (+0.14%) | 86,158 |
| 1 Sep 2005 | INR | 72.4 | 74.4 | 72.4 | 73.25 | 73.25 | +0.75 (+1.03%) | 94,408 |
| 31 Aug 2005 | INR | 73.5 | 73.5 | 72 | 72.5 | 72.5 | +0.9 (+1.26%) | 86,411 |
| 30 Aug 2005 | INR | 72.8 | 73.5 | 71.55 | 71.6 | 71.6 | -0.4 (-0.56%) | 101,621 |
| 29 Aug 2005 | INR | 72.1 | 73.4 | 69.5 | 72 | 72 | -0.6 (-0.83%) | 111,025 |
| 26 Aug 2005 | INR | 72.7 | 72.7 | 70.75 | 72.6 | 72.6 | +1.6 (+2.25%) | 99,576 |
| 25 Aug 2005 | INR | 71.85 | 74.95 | 70.5 | 71 | 71 | +0.85 (+1.21%) | 81,147 |
| 24 Aug 2005 | INR | 73 | 73 | 69.5 | 70.15 | 70.15 | -2.05 (-2.84%) | 111,852 |
