| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 130 | 132.8 | 126.45 | 127.4 | 127.4 | -5.8 (-4.35%) | 120,515 |
| 10 Oct 2005 | INR | 131 | 135.25 | 131 | 133.2 | 133.2 | +0.8 (+0.60%) | 91,910 |
| 7 Oct 2005 | INR | 132.6 | 135.3 | 128.7 | 132.4 | 132.4 | -0.4 (-0.30%) | 168,800 |
| 6 Oct 2005 | INR | 136 | 137 | 128 | 132.8 | 132.8 | -2.8 (-2.06%) | 140,940 |
| 5 Oct 2005 | INR | 137.4 | 140 | 134.65 | 135.6 | 135.6 | -0.25 (-0.18%) | 174,220 |
| 4 Oct 2005 | INR | 140 | 140.5 | 135.15 | 135.85 | 135.85 | -3.6 (-2.58%) | 230,512 |
| 3 Oct 2005 | INR | 134 | 141 | 132.2 | 139.45 | 139.45 | +6.45 (+4.85%) | 354,370 |
| 30 Sep 2005 | INR | 134 | 136 | 127.6 | 133 | 133 | -2.55 (-1.88%) | 279,595 |
| 29 Sep 2005 | INR | 143.4 | 145.7 | 135 | 135.55 | 135.55 | -3.15 (-2.27%) | 742,750 |
| 28 Sep 2005 | INR | 115.65 | 139.85 | 115.65 | 138.7 | 138.7 | +11.6 (+9.13%) | 724,467 |
| 27 Sep 2005 | INR | 134.05 | 134.5 | 125.5 | 127.1 | 127.1 | -6.6 (-4.94%) | 259,382 |
| 26 Sep 2005 | INR | 127.3 | 134.7 | 126.75 | 133.7 | 133.7 | +8.55 (+6.83%) | 320,735 |
| 23 Sep 2005 | INR | 120 | 128 | 113 | 125.15 | 125.15 | +6 (+5.04%) | 582,495 |
| 22 Sep 2005 | INR | 130.25 | 131.5 | 119.1 | 119.15 | 119.15 | -13.15 (-9.94%) | 446,080 |
| 21 Sep 2005 | INR | 138.9 | 138.9 | 123.8 | 132.3 | 132.3 | -5.25 (-3.82%) | 366,062 |
| 20 Sep 2005 | INR | 139.6 | 140.8 | 136.85 | 137.55 | 137.55 | -3.3 (-2.34%) | 206,865 |
| 19 Sep 2005 | INR | 142.3 | 143.35 | 140.1 | 140.85 | 140.85 | -0.8 (-0.56%) | 244,020 |
| 16 Sep 2005 | INR | 142.25 | 145.7 | 140.4 | 141.65 | 141.65 | +0.3 (+0.21%) | 414,087 |
| 15 Sep 2005 | INR | 139.45 | 143 | 136.5 | 141.35 | 141.35 | +4.2 (+3.06%) | 329,425 |
| 14 Sep 2005 | INR | 141.65 | 144.5 | 126 | 137.15 | 137.15 | -2.3 (-1.65%) | 482,620 |
| 13 Sep 2005 | INR | 138.9 | 144.95 | 135 | 139.45 | 139.45 | +1.25 (+0.90%) | 672,520 |
| 12 Sep 2005 | INR | 141.85 | 144.25 | 136.25 | 138.2 | 138.2 | -1.5 (-1.07%) | 473,720 |
| 9 Sep 2005 | INR | 144.1 | 148.1 | 137.05 | 139.7 | 139.7 | -2.2 (-1.55%) | 1,391,407 |
| 8 Sep 2005 | INR | 130.7 | 142.2 | 129.9 | 141.9 | 141.9 | +12.65 (+9.79%) | 955,105 |
| 6 Sep 2005 | INR | 137.45 | 137.75 | 124.3 | 129.25 | 129.25 | -7.25 (-5.31%) | 505,102 |
| 5 Sep 2005 | INR | 145 | 146.7 | 134 | 136.5 | 136.5 | -6.2 (-4.34%) | 1,454,760 |
| 2 Sep 2005 | INR | 143.4 | 148.9 | 139.25 | 142.7 | 142.7 | +4.6 (+3.33%) | 2,945,060 |
| 1 Sep 2005 | INR | 116.6 | 138.1 | 116.6 | 138.1 | 138.1 | +23.05 (+20.03%) | 2,639,290 |
| 31 Aug 2005 | INR | 101.4 | 118.95 | 100.5 | 115.05 | 115.05 | +15.2 (+15.22%) | 824,232 |
| 30 Aug 2005 | INR | 96.8 | 101.5 | 95.9 | 99.85 | 99.85 | +5.05 (+5.33%) | 298,647 |
