| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 81 | 84.5 | 79 | 79 | 78.3941 | -1.1 (-1.37%) | 59,150 |
| 28 Sep 2005 | INR | 83.05 | 83.05 | 80 | 80.1 | 79.4857 | -2.05 (-2.50%) | 56,155 |
| 27 Sep 2005 | INR | 85 | 87 | 81.95 | 82.15 | 81.5199 | -2.85 (-3.35%) | 28,685 |
| 26 Sep 2005 | INR | 85.9 | 85.9 | 82.95 | 85 | 84.3481 | +1 (+1.19%) | 55,280 |
| 23 Sep 2005 | INR | 86.85 | 86.85 | 82.65 | 84 | 83.3557 | -2.95 (-3.39%) | 63,070 |
| 22 Sep 2005 | INR | 92 | 92 | 86.95 | 86.95 | 86.2831 | -4.55 (-4.97%) | 44,820 |
| 21 Sep 2005 | INR | 88 | 91.5 | 82.8 | 91.5 | 90.7982 | +3.5 (+3.98%) | 135,855 |
| 20 Sep 2005 | INR | 87 | 91.4 | 86.55 | 88 | 87.3251 | -1.05 (-1.18%) | 34,925 |
| 19 Sep 2005 | INR | 92.35 | 94.5 | 88 | 89.05 | 88.367 | -4.45 (-4.76%) | 85,930 |
| 16 Sep 2005 | INR | 92.1 | 98.9 | 92 | 93.5 | 92.7829 | -0.8 (-0.85%) | 65,970 |
| 15 Sep 2005 | INR | 92 | 94.3 | 91.4 | 94.3 | 93.5767 | +4.3 (+4.78%) | 49,925 |
| 14 Sep 2005 | INR | 91 | 94.5 | 89.75 | 90 | 89.3097 | -1.25 (-1.37%) | 38,175 |
| 13 Sep 2005 | INR | 99.45 | 99.45 | 91.25 | 91.25 | 90.5501 | -4.8 (-5.00%) | 66,200 |
| 12 Sep 2005 | INR | 97.95 | 99.2 | 93 | 96.05 | 95.3133 | +0.55 (+0.58%) | 44,770 |
| 9 Sep 2005 | INR | 104.3 | 104.3 | 94.55 | 95.5 | 94.7675 | -4 (-4.02%) | 132,875 |
| 8 Sep 2005 | INR | 104.9 | 104.9 | 96.2 | 99.5 | 98.7369 | -1 (-1.00%) | 88,995 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 100.5 | 99.7292 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 103.5 | 107 | 100.5 | 100.5 | 99.7292 | -6.25 (-5.85%) | 134,430 |
| 5 Sep 2005 | INR | 102.5 | 106.75 | 100 | 106.75 | 105.9313 | +5.3 (+5.22%) | 277,350 |
| 2 Sep 2005 | INR | 110 | 110 | 101.45 | 101.45 | 100.6719 | -5.3 (-4.96%) | 171,490 |
| 1 Sep 2005 | INR | 114.4 | 116.15 | 104.1 | 106.75 | 105.9313 | +1.15 (+1.09%) | 404,725 |
| 31 Aug 2005 | INR | 100.45 | 105.6 | 99 | 105.6 | 104.7901 | +9.6 (+10%) | 237,840 |
| 30 Aug 2005 | INR | 96 | 96 | 92 | 96 | 95.2637 | +8.7 (+9.97%) | 253,610 |
| 29 Aug 2005 | INR | 87.3 | 87.3 | 87.3 | 87.3 | 86.6304 | +7.9 (+9.95%) | 97,430 |
| 26 Aug 2005 | INR | 74 | 79.4 | 74 | 79.4 | 78.791 | +7.2 (+9.97%) | 96,060 |
| 25 Aug 2005 | INR | 69 | 72.2 | 68.45 | 72.2 | 71.6462 | +7.15 (+10.99%) | 97,135 |
| 24 Aug 2005 | INR | 70.05 | 70.05 | 64.55 | 65.05 | 64.5511 | -4.75 (-6.81%) | 80,230 |
| 23 Aug 2005 | INR | 73.45 | 74.1 | 69.2 | 69.8 | 69.2647 | -2.2 (-3.06%) | 58,945 |
| 22 Aug 2005 | INR | 70.7 | 73.75 | 70.7 | 72 | 71.4478 | -0.3 (-0.41%) | 75,125 |
| 19 Aug 2005 | INR | 74.95 | 74.95 | 71 | 72.3 | 71.7455 | +1.15 (+1.62%) | 50,740 |
