| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 149.9 | 155 | 143 | 151.65 | 151.65 | -0.25 (-0.16%) | 59,300 |
| 29 Sep 2005 | INR | 145 | 155 | 145 | 151.9 | 151.9 | +6.25 (+4.29%) | 96,700 |
| 28 Sep 2005 | INR | 142.3 | 146.9 | 142.3 | 145.65 | 145.65 | +3.65 (+2.57%) | 19,800 |
| 27 Sep 2005 | INR | 144 | 145.1 | 142 | 142 | 142 | -3.45 (-2.37%) | 161,500 |
| 26 Sep 2005 | INR | 146 | 149 | 141.25 | 145.45 | 145.45 | +4.45 (+3.16%) | 29,200 |
| 23 Sep 2005 | INR | 140 | 142.5 | 137.15 | 141 | 141 | +3.25 (+2.36%) | 23,900 |
| 22 Sep 2005 | INR | 147 | 147 | 134.1 | 137.75 | 137.75 | -15.95 (-10.38%) | 49,600 |
| 21 Sep 2005 | INR | 153.7 | 153.7 | 153.7 | 153.7 | 153.7 | 0.0 (0.0%) | 0 |
| 20 Sep 2005 | INR | 153.25 | 155 | 145.1 | 153.7 | 153.7 | +0.55 (+0.36%) | 61,800 |
| 19 Sep 2005 | INR | 155 | 158.05 | 152 | 153.15 | 153.15 | -0.8 (-0.52%) | 62,900 |
| 16 Sep 2005 | INR | 154 | 155.8 | 149.1 | 153.95 | 153.95 | +2.2 (+1.45%) | 76,500 |
| 15 Sep 2005 | INR | 144.75 | 155.95 | 143.25 | 151.75 | 151.75 | +9.6 (+6.75%) | 159,800 |
| 14 Sep 2005 | INR | 145 | 146.5 | 141.7 | 142.15 | 142.15 | -3.25 (-2.24%) | 49,600 |
| 13 Sep 2005 | INR | 146 | 147 | 142.65 | 145.4 | 145.4 | -0.1 (-0.07%) | 131,200 |
| 12 Sep 2005 | INR | 143.75 | 146.6 | 142.3 | 145.5 | 145.5 | +3.05 (+2.14%) | 80,800 |
| 9 Sep 2005 | INR | 143 | 145 | 141.55 | 142.45 | 142.45 | +0.55 (+0.39%) | 59,500 |
| 8 Sep 2005 | INR | 144.5 | 144.5 | 141 | 141.9 | 141.9 | -1.15 (-0.80%) | 32,900 |
| 6 Sep 2005 | INR | 138.25 | 145 | 138.25 | 143.05 | 143.05 | -0.05 (-0.03%) | 31,700 |
| 5 Sep 2005 | INR | 146 | 147 | 142.85 | 143.1 | 143.1 | +1.05 (+0.74%) | 58,400 |
| 2 Sep 2005 | INR | 144 | 144 | 140 | 142.05 | 142.05 | -0.2 (-0.14%) | 162,000 |
| 1 Sep 2005 | INR | 145 | 146 | 141.05 | 142.25 | 142.25 | -0.2 (-0.14%) | 28,700 |
| 31 Aug 2005 | INR | 141.95 | 143.8 | 138.75 | 142.45 | 142.45 | +3.45 (+2.48%) | 49,000 |
| 30 Aug 2005 | INR | 141.5 | 143.7 | 138.6 | 139 | 139 | -0.65 (-0.47%) | 26,000 |
| 29 Aug 2005 | INR | 146 | 146 | 138.6 | 139.65 | 139.65 | -7 (-4.77%) | 56,800 |
| 26 Aug 2005 | INR | 144 | 148 | 143 | 146.65 | 146.65 | +4.05 (+2.84%) | 53,900 |
| 25 Aug 2005 | INR | 140.9 | 146 | 137 | 142.6 | 142.6 | +7.55 (+5.59%) | 53,500 |
| 24 Aug 2005 | INR | 138 | 142.55 | 134 | 135.05 | 135.05 | -10.05 (-6.93%) | 33,800 |
| 23 Aug 2005 | INR | 145.1 | 145.1 | 145.1 | 145.1 | 145.1 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 151.5 | 151.5 | 143.05 | 145.1 | 145.1 | -5.05 (-3.36%) | 53,600 |
| 19 Aug 2005 | INR | 147.75 | 153.05 | 146.05 | 150.15 | 150.15 | +4.1 (+2.81%) | 56,200 |
