| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 93 | 94.45 | 92.5 | 93.2 | 93.2 | +0.05 (+0.05%) | 484,873 |
| 4 Oct 2005 | INR | 92 | 94.75 | 91.6 | 93.15 | 93.15 | +0.9 (+0.98%) | 809,989 |
| 3 Oct 2005 | INR | 94.85 | 95.9 | 92.1 | 92.25 | 92.25 | -1.75 (-1.86%) | 675,479 |
| 30 Sep 2005 | INR | 92 | 94.5 | 90.05 | 94 | 94 | +0.95 (+1.02%) | 679,318 |
| 29 Sep 2005 | INR | 91.9 | 93.95 | 89.6 | 93.05 | 93.05 | +1.65 (+1.81%) | 901,538 |
| 28 Sep 2005 | INR | 93.4 | 93.5 | 91.3 | 91.4 | 91.4 | -1.2 (-1.30%) | 456,551 |
| 27 Sep 2005 | INR | 91 | 93.35 | 89.6 | 92.6 | 92.6 | +2.5 (+2.77%) | 924,239 |
| 26 Sep 2005 | INR | 86.3 | 91.35 | 86.3 | 90.1 | 90.1 | +3.8 (+4.40%) | 527,623 |
| 23 Sep 2005 | INR | 88.25 | 89.7 | 85.15 | 86.3 | 86.3 | -2.25 (-2.54%) | 1,340,519 |
| 22 Sep 2005 | INR | 92 | 92.95 | 85.75 | 88.55 | 88.55 | -4.35 (-4.68%) | 1,984,445 |
| 21 Sep 2005 | INR | 94.6 | 95 | 82.9 | 92.9 | 92.9 | -1.45 (-1.54%) | 1,538,381 |
| 20 Sep 2005 | INR | 96.75 | 96.75 | 93.55 | 94.35 | 94.35 | -1.15 (-1.20%) | 740,390 |
| 19 Sep 2005 | INR | 97.4 | 97.4 | 94.25 | 95.5 | 95.5 | +0.25 (+0.26%) | 659,405 |
| 16 Sep 2005 | INR | 96 | 97 | 94.7 | 95.25 | 95.25 | -0.25 (-0.26%) | 727,017 |
| 15 Sep 2005 | INR | 100 | 100 | 94.5 | 95.5 | 95.5 | +0.55 (+0.58%) | 831,713 |
| 14 Sep 2005 | INR | 97 | 98.75 | 92.5 | 94.95 | 94.95 | -1.85 (-1.91%) | 2,118,061 |
| 13 Sep 2005 | INR | 93.95 | 96.8 | 92.1 | 96.8 | 96.8 | +4.35 (+4.71%) | 3,029,319 |
| 12 Sep 2005 | INR | 90.1 | 95 | 89.6 | 92.45 | 92.45 | +2.7 (+3.01%) | 1,903,116 |
| 9 Sep 2005 | INR | 86.75 | 90 | 86 | 89.75 | 89.75 | +2.95 (+3.40%) | 1,386,731 |
| 8 Sep 2005 | INR | 87.8 | 87.8 | 86.4 | 86.8 | 86.8 | -0.2 (-0.23%) | 187,709 |
| 6 Sep 2005 | INR | 88.25 | 88.25 | 86.1 | 87 | 87 | 0.0 (0.0%) | 216,473 |
| 5 Sep 2005 | INR | 87.7 | 89.25 | 86.75 | 87 | 87 | -1 (-1.14%) | 381,935 |
| 2 Sep 2005 | INR | 90.25 | 90.5 | 87.45 | 88 | 88 | -1.9 (-2.11%) | 693,940 |
| 1 Sep 2005 | INR | 90 | 90 | 88.9 | 89.9 | 89.9 | +0.35 (+0.39%) | 935,768 |
| 31 Aug 2005 | INR | 87.2 | 90.5 | 86.5 | 89.55 | 89.55 | +3.3 (+3.83%) | 2,653,038 |
| 30 Aug 2005 | INR | 87 | 87.7 | 86 | 86.25 | 86.25 | -0.75 (-0.86%) | 621,796 |
| 29 Aug 2005 | INR | 88.6 | 88.6 | 85.3 | 87 | 87 | -0.8 (-0.91%) | 468,151 |
| 26 Aug 2005 | INR | 85.45 | 89 | 84.65 | 87.8 | 87.8 | +3.15 (+3.72%) | 1,128,368 |
| 25 Aug 2005 | INR | 86 | 88 | 83.35 | 84.65 | 84.65 | +0.25 (+0.30%) | 2,398,241 |
| 24 Aug 2005 | INR | 82.7 | 84.4 | 82.15 | 84.4 | 84.4 | +1.15 (+1.38%) | 2,111,011 |
