| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 132.25 | 135.4 | 126 | 126.55 | 126.55 | -2.75 (-2.13%) | 5,237 |
| 11 Oct 2005 | INR | 129.05 | 131 | 127.05 | 129.3 | 129.3 | -3.6 (-2.71%) | 2,113 |
| 10 Oct 2005 | INR | 128 | 134.75 | 127 | 132.9 | 132.9 | -0.75 (-0.56%) | 23,654 |
| 7 Oct 2005 | INR | 139 | 139.05 | 133.65 | 133.65 | 133.65 | -7 (-4.98%) | 6,225 |
| 6 Oct 2005 | INR | 141 | 141.2 | 138.85 | 140.65 | 140.65 | -5.15 (-3.53%) | 2,492 |
| 5 Oct 2005 | INR | 148 | 148 | 140.9 | 145.8 | 145.8 | -2.45 (-1.65%) | 2,004 |
| 4 Oct 2005 | INR | 141 | 149.15 | 140.55 | 148.25 | 148.25 | +6.2 (+4.36%) | 8,819 |
| 3 Oct 2005 | INR | 140 | 142.9 | 133.5 | 142.05 | 142.05 | +5.05 (+3.69%) | 15,070 |
| 30 Sep 2005 | INR | 139.7 | 139.95 | 133.5 | 137 | 137 | -3.45 (-2.46%) | 7,817 |
| 29 Sep 2005 | INR | 148 | 150 | 139 | 140.45 | 140.45 | -4.05 (-2.80%) | 3,847 |
| 28 Sep 2005 | INR | 147.5 | 149 | 143.15 | 144.5 | 144.5 | +0.4 (+0.28%) | 3,877 |
| 27 Sep 2005 | INR | 149.7 | 152.45 | 140.5 | 144.1 | 144.1 | -1.85 (-1.27%) | 17,941 |
| 26 Sep 2005 | INR | 132.55 | 146 | 132.5 | 145.95 | 145.95 | +6.9 (+4.96%) | 12,726 |
| 23 Sep 2005 | INR | 138.9 | 144.95 | 138.05 | 139.05 | 139.05 | -6.25 (-4.30%) | 11,369 |
| 22 Sep 2005 | INR | 148.35 | 150 | 145.3 | 145.3 | 145.3 | -7.65 (-5.00%) | 11,492 |
| 21 Sep 2005 | INR | 158 | 160.2 | 152.4 | 152.95 | 152.95 | -7.25 (-4.53%) | 11,915 |
| 20 Sep 2005 | INR | 165.2 | 167 | 155 | 160.2 | 160.2 | -5.15 (-3.11%) | 10,380 |
| 19 Sep 2005 | INR | 163.5 | 178 | 162 | 165.35 | 165.35 | +1.55 (+0.95%) | 26,648 |
| 16 Sep 2005 | INR | 162.25 | 170.35 | 160 | 163.8 | 163.8 | +8.95 (+5.78%) | 32,970 |
| 15 Sep 2005 | INR | 147 | 154.85 | 141.5 | 154.85 | 154.85 | +14.05 (+9.98%) | 10,826 |
| 14 Sep 2005 | INR | 145.6 | 151 | 137.8 | 140.8 | 140.8 | -5.65 (-3.86%) | 13,856 |
| 13 Sep 2005 | INR | 148.95 | 150 | 143 | 146.45 | 146.45 | 0.0 (0.0%) | 20,259 |
| 12 Sep 2005 | INR | 146 | 149 | 136 | 146.45 | 146.45 | -0.05 (-0.03%) | 13,801 |
| 9 Sep 2005 | INR | 157.8 | 157.8 | 144.2 | 146.5 | 146.5 | -10.35 (-6.60%) | 9,912 |
| 8 Sep 2005 | INR | 161 | 161 | 154 | 156.85 | 156.85 | -2.4 (-1.51%) | 17,357 |
| 6 Sep 2005 | INR | 155.5 | 166 | 155.5 | 159.25 | 159.25 | +8.35 (+5.53%) | 11,989 |
| 5 Sep 2005 | INR | 165 | 165 | 150.15 | 150.9 | 150.9 | -8.2 (-5.15%) | 15,920 |
| 2 Sep 2005 | INR | 157 | 162 | 150.45 | 159.1 | 159.1 | +0.7 (+0.44%) | 46,936 |
| 1 Sep 2005 | INR | 145 | 162.25 | 138.05 | 158.4 | 158.4 | +19.85 (+14.33%) | 63,751 |
| 31 Aug 2005 | INR | 138.45 | 142.85 | 130.6 | 138.55 | 138.55 | +3.35 (+2.48%) | 24,380 |
