| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 157 | 162 | 157 | 159.5 | 15.95 | -0.4 (-0.25%) | 48,000 |
| 14 Oct 2005 | INR | 158.2 | 163.5 | 157 | 159.9 | 15.99 | -1.2 (-0.74%) | 49,000 |
| 13 Oct 2005 | INR | 170 | 170 | 160.2 | 161.1 | 16.11 | -0.9 (-0.56%) | 30,000 |
| 11 Oct 2005 | INR | 166.7 | 166.7 | 155.5 | 162 | 16.2 | +3.2 (+2.02%) | 5,890 |
| 10 Oct 2005 | INR | 174.7 | 174.7 | 158 | 158.8 | 15.88 | -7.1 (-4.28%) | 5,770 |
| 7 Oct 2005 | INR | 161.6 | 166.9 | 161 | 165.9 | 16.59 | +5.4 (+3.36%) | 30,000 |
| 6 Oct 2005 | INR | 158 | 161 | 158 | 160.5 | 16.05 | -0.5 (-0.31%) | 4,500 |
| 5 Oct 2005 | INR | 158 | 161 | 157 | 161 | 16.1 | +3.3 (+2.09%) | 46,000 |
| 4 Oct 2005 | INR | 159 | 160.1 | 156.5 | 157.7 | 15.77 | 0.0 (0.0%) | 41,000 |
| 3 Oct 2005 | INR | 168.4 | 170 | 155.5 | 157.7 | 15.77 | -3.3 (-2.05%) | 84,000 |
| 30 Sep 2005 | INR | 162.5 | 164.9 | 160.2 | 161 | 16.1 | -4.7 (-2.84%) | 8,000 |
| 29 Sep 2005 | INR | 168.3 | 169 | 162.1 | 165.7 | 16.57 | -2.3 (-1.37%) | 10,840 |
| 28 Sep 2005 | INR | 172 | 174 | 167 | 168 | 16.8 | +2 (+1.20%) | 13,000 |
| 27 Sep 2005 | INR | 169 | 170.6 | 166 | 166 | 16.6 | -2 (-1.19%) | 4,350 |
| 26 Sep 2005 | INR | 164.5 | 170 | 162.2 | 168 | 16.8 | +6.4 (+3.96%) | 16,000 |
| 23 Sep 2005 | INR | 162 | 164 | 156.1 | 161.6 | 16.16 | +5.2 (+3.32%) | 32,000 |
| 22 Sep 2005 | INR | 167.1 | 169 | 155.2 | 156.4 | 15.64 | -15.3 (-8.91%) | 35,000 |
| 21 Sep 2005 | INR | 175 | 175 | 166 | 171.7 | 17.17 | -3.8 (-2.17%) | 38,100 |
| 20 Sep 2005 | INR | 183.3 | 183.9 | 172.2 | 175.5 | 17.55 | -4.4 (-2.45%) | 36,000 |
| 19 Sep 2005 | INR | 180 | 185 | 178.3 | 179.9 | 17.99 | +4.5 (+2.57%) | 58,000 |
| 16 Sep 2005 | INR | 178 | 178 | 172 | 175.4 | 17.54 | -0.9 (-0.51%) | 33,000 |
| 15 Sep 2005 | INR | 174.5 | 179.9 | 174.1 | 176.3 | 17.63 | +2.1 (+1.21%) | 16,890 |
| 14 Sep 2005 | INR | 177.3 | 180.8 | 168.1 | 174.2 | 17.42 | +0.2 (+0.11%) | 130,000 |
| 13 Sep 2005 | INR | 183.3 | 186 | 166.3 | 174 | 17.4 | -10.6 (-5.74%) | 121,000 |
| 12 Sep 2005 | INR | 188.5 | 188.5 | 183.3 | 184.6 | 18.46 | -4.8 (-2.53%) | 67,000 |
| 9 Sep 2005 | INR | 201.9 | 201.9 | 188.2 | 189.4 | 18.94 | -5.7 (-2.92%) | 47,000 |
| 8 Sep 2005 | INR | 187.5 | 202.8 | 187.5 | 195.1 | 19.51 | +7.7 (+4.11%) | 170,000 |
| 6 Sep 2005 | INR | 198 | 198 | 186 | 187.4 | 18.74 | -7 (-3.60%) | 95,000 |
| 5 Sep 2005 | INR | 180 | 195.2 | 176.6 | 194.4 | 19.44 | +16.9 (+9.52%) | 341,000 |
| 2 Sep 2005 | INR | 181.9 | 182 | 176 | 177.5 | 17.75 | -3.4 (-1.88%) | 26,000 |
