| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 105.7 | 106.5 | 102 | 105.15 | 105.15 | -0.95 (-0.90%) | 101,263 |
| 3 Oct 2005 | INR | 109.65 | 110 | 105.15 | 106.1 | 106.1 | -2.55 (-2.35%) | 77,576 |
| 30 Sep 2005 | INR | 113 | 113.8 | 101.2 | 108.65 | 108.65 | -4 (-3.55%) | 75,983 |
| 29 Sep 2005 | INR | 120.5 | 121 | 111.1 | 112.65 | 112.65 | -6.85 (-5.73%) | 86,498 |
| 28 Sep 2005 | INR | 114 | 127.25 | 112.85 | 119.5 | 119.5 | +7.25 (+6.46%) | 403,840 |
| 27 Sep 2005 | INR | 108.5 | 114.45 | 102.65 | 112.25 | 112.25 | +4.25 (+3.94%) | 167,627 |
| 26 Sep 2005 | INR | 99.4 | 108 | 98 | 108 | 108 | +10.9 (+11.23%) | 53,873 |
| 23 Sep 2005 | INR | 96 | 101.4 | 91.35 | 97.1 | 97.1 | +5.2 (+5.66%) | 61,873 |
| 22 Sep 2005 | INR | 102 | 105 | 90.5 | 91.9 | 91.9 | -13.1 (-12.48%) | 65,008 |
| 21 Sep 2005 | INR | 112.9 | 112.9 | 95 | 105 | 105 | -7.9 (-7.00%) | 109,637 |
| 20 Sep 2005 | INR | 105.5 | 116.9 | 104 | 112.9 | 112.9 | +6.6 (+6.21%) | 236,338 |
| 19 Sep 2005 | INR | 104 | 108.9 | 101.1 | 106.3 | 106.3 | +4.3 (+4.22%) | 81,505 |
| 16 Sep 2005 | INR | 108.75 | 108.75 | 101 | 102 | 102 | -1.45 (-1.40%) | 71,221 |
| 15 Sep 2005 | INR | 96.4 | 108.75 | 95.3 | 103.45 | 103.45 | +7.5 (+7.82%) | 134,821 |
| 14 Sep 2005 | INR | 100 | 100 | 93 | 95.95 | 95.95 | +3.2 (+3.45%) | 69,513 |
| 13 Sep 2005 | INR | 93.1 | 95.5 | 91 | 92.75 | 92.75 | -1.25 (-1.33%) | 38,065 |
| 12 Sep 2005 | INR | 95 | 95.5 | 92.1 | 94 | 94 | +1.65 (+1.79%) | 26,791 |
| 9 Sep 2005 | INR | 93 | 94.5 | 91.95 | 92.35 | 92.35 | -0.15 (-0.16%) | 17,531 |
| 8 Sep 2005 | INR | 92 | 96 | 89.9 | 92.5 | 92.5 | +2.8 (+3.12%) | 29,697 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 89.7 | 89.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 92.5 | 93.5 | 88.2 | 89.7 | 89.7 | -3.15 (-3.39%) | 18,411 |
| 5 Sep 2005 | INR | 93 | 97.85 | 91.2 | 92.85 | 92.85 | -0.25 (-0.27%) | 20,566 |
| 2 Sep 2005 | INR | 97 | 99 | 92.05 | 93.1 | 93.1 | -4.05 (-4.17%) | 36,120 |
| 1 Sep 2005 | INR | 96.8 | 101.65 | 94.6 | 97.15 | 97.15 | +2.55 (+2.70%) | 94,799 |
| 31 Aug 2005 | INR | 86.95 | 97.65 | 85 | 94.6 | 94.6 | +7 (+7.99%) | 139,889 |
| 30 Aug 2005 | INR | 86.6 | 89.9 | 86 | 87.6 | 87.6 | +3.5 (+4.16%) | 40,939 |
| 29 Aug 2005 | INR | 85 | 86.75 | 83.5 | 84.1 | 84.1 | +0.15 (+0.18%) | 39,889 |
| 26 Aug 2005 | INR | 88.4 | 88.4 | 83 | 83.95 | 83.95 | +1.35 (+1.63%) | 39,360 |
| 25 Aug 2005 | INR | 80.35 | 83 | 79 | 82.6 | 82.6 | +4.8 (+6.17%) | 25,687 |
| 24 Aug 2005 | INR | 81.8 | 81.8 | 77.3 | 77.8 | 77.8 | -3.2 (-3.95%) | 15,963 |
