| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 1,300 | 1,310 | 1,260 | 1,300 | 260 | +1 (+0.08%) | 4,100 |
| 4 Oct 2005 | INR | 1,265 | 1,310 | 1,260 | 1,299 | 259.8 | +29 (+2.28%) | 4,043 |
| 3 Oct 2005 | INR | 1,260 | 1,270 | 1,243 | 1,270 | 254 | +35 (+2.83%) | 3,599 |
| 30 Sep 2005 | INR | 1,200 | 1,239 | 1,176 | 1,235 | 247 | +55 (+4.66%) | 4,513 |
| 29 Sep 2005 | INR | 1,186 | 1,200 | 1,155 | 1,180 | 236 | +20.65 (+1.78%) | 4,353 |
| 28 Sep 2005 | INR | 1,119 | 1,159.35 | 1,105 | 1,159.35 | 231.87 | +55.25 (+5.00%) | 5,515 |
| 27 Sep 2005 | INR | 1,013 | 1,104.1 | 1,013 | 1,104.1 | 220.82 | +54.1 (+5.15%) | 1,377 |
| 26 Sep 2005 | INR | 1,024 | 1,070 | 1,022 | 1,050 | 210 | +48.35 (+4.83%) | 2,481 |
| 23 Sep 2005 | INR | 1,000 | 1,040 | 990 | 1,001.65 | 200.33 | -35.4 (-3.41%) | 10,947 |
| 22 Sep 2005 | INR | 1,130 | 1,140 | 1,037.05 | 1,037.05 | 207.41 | -54.35 (-4.98%) | 4,236 |
| 21 Sep 2005 | INR | 1,111 | 1,114.55 | 1,082.35 | 1,091.4 | 218.28 | -40.6 (-3.59%) | 3,567 |
| 20 Sep 2005 | INR | 1,132 | 1,154 | 1,132 | 1,132 | 226.4 | -28 (-2.41%) | 1,252 |
| 19 Sep 2005 | INR | 1,145 | 1,174.95 | 1,137 | 1,160 | 232 | -0.25 (-0.02%) | 3,294 |
| 16 Sep 2005 | INR | 1,155 | 1,180 | 1,155 | 1,160.25 | 232.05 | +25.25 (+2.22%) | 2,093 |
| 15 Sep 2005 | INR | 1,154 | 1,154 | 1,100 | 1,135 | 227 | +43.85 (+4.02%) | 3,159 |
| 14 Sep 2005 | INR | 1,100 | 1,119.9 | 1,090 | 1,091.15 | 218.23 | -6.2 (-0.56%) | 2,180 |
| 13 Sep 2005 | INR | 1,100 | 1,119 | 1,085 | 1,097.35 | 219.47 | -9.15 (-0.83%) | 3,494 |
| 12 Sep 2005 | INR | 1,065 | 1,125 | 1,050.1 | 1,106.5 | 221.3 | +26.5 (+2.45%) | 3,704 |
| 9 Sep 2005 | INR | 1,065 | 1,100 | 1,065 | 1,080 | 216 | +14.85 (+1.39%) | 2,683 |
| 8 Sep 2005 | INR | 1,069 | 1,100 | 1,055 | 1,065.15 | 213.03 | +5.2 (+0.49%) | 2,852 |
| 6 Sep 2005 | INR | 1,084 | 1,084 | 1,050 | 1,059.95 | 211.99 | -8.5 (-0.80%) | 4,335 |
| 5 Sep 2005 | INR | 1,060 | 1,088.8 | 1,040.1 | 1,068.45 | 213.69 | +30.15 (+2.90%) | 2,550 |
| 2 Sep 2005 | INR | 1,004.95 | 1,038.3 | 991.5 | 1,038.3 | 207.66 | +58 (+5.92%) | 6,426 |
| 1 Sep 2005 | INR | 1,025 | 1,025 | 980.3 | 980.3 | 196.06 | -20.1 (-2.01%) | 1,442 |
| 31 Aug 2005 | INR | 988 | 1,017 | 977.05 | 1,000.4 | 200.08 | +10.4 (+1.05%) | 2,675 |
| 30 Aug 2005 | INR | 1,000.05 | 1,000.05 | 967.2 | 990 | 198 | -16.6 (-1.65%) | 1,846 |
| 29 Aug 2005 | INR | 980 | 1,010 | 961 | 1,006.6 | 201.32 | +31.6 (+3.24%) | 3,699 |
| 26 Aug 2005 | INR | 965 | 1,000 | 964 | 975 | 195 | +22.9 (+2.41%) | 4,632 |
| 25 Aug 2005 | INR | 925 | 965 | 916.3 | 952.1 | 190.42 | +22.1 (+2.38%) | 6,100 |
| 24 Aug 2005 | INR | 946 | 946 | 901 | 930 | 186 | -9.3 (-0.99%) | 2,428 |
