| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 206 | 206.75 | 199.7 | 201.1 | 201.1 | -4.75 (-2.31%) | 846,046 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 205.85 | 205.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 200.9 | 209 | 198.95 | 205.85 | 205.85 | +7.8 (+3.94%) | 408,838 |
| 11 Nov 2005 | INR | 200.9 | 202.5 | 195 | 198.05 | 198.05 | -0.9 (-0.45%) | 114,575 |
| 10 Nov 2005 | INR | 202.3 | 202.9 | 198.35 | 198.95 | 198.95 | -1.9 (-0.95%) | 49,067 |
| 9 Nov 2005 | INR | 203 | 203.75 | 199.15 | 200.85 | 200.85 | -2.7 (-1.33%) | 107,123 |
| 8 Nov 2005 | INR | 206.5 | 207.65 | 202 | 203.55 | 203.55 | -1.35 (-0.66%) | 176,003 |
| 7 Nov 2005 | INR | 201 | 207.9 | 200 | 204.9 | 204.9 | +5 (+2.50%) | 160,710 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 199.9 | 199.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 199.9 | 199.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 203 | 203.5 | 198 | 199.9 | 199.9 | -3.75 (-1.84%) | 147,091 |
| 1 Nov 2005 | INR | 203 | 206.9 | 202 | 203.65 | 203.65 | +7.65 (+3.90%) | 32,572 |
| 31 Oct 2005 | INR | 192 | 201 | 188 | 196 | 196 | +6.35 (+3.35%) | 56,211 |
| 28 Oct 2005 | INR | 197 | 197 | 180.1 | 189.65 | 189.65 | -7.85 (-3.97%) | 67,849 |
| 27 Oct 2005 | INR | 203.5 | 204.8 | 195 | 197.5 | 197.5 | -6.5 (-3.19%) | 58,800 |
| 26 Oct 2005 | INR | 202 | 206.5 | 202 | 204 | 204 | +1.75 (+0.87%) | 28,690 |
| 25 Oct 2005 | INR | 205.5 | 206 | 201.25 | 202.25 | 202.25 | -1.15 (-0.57%) | 136,521 |
| 24 Oct 2005 | INR | 206 | 208 | 201.5 | 203.4 | 203.4 | -0.5 (-0.25%) | 74,175 |
| 21 Oct 2005 | INR | 205 | 207 | 199.3 | 203.9 | 203.9 | +2.65 (+1.32%) | 181,468 |
| 20 Oct 2005 | INR | 207 | 210.5 | 195 | 201.25 | 201.25 | -3.7 (-1.81%) | 138,960 |
| 19 Oct 2005 | INR | 210.9 | 210.9 | 201.1 | 204.95 | 204.95 | -7.15 (-3.37%) | 636,869 |
| 18 Oct 2005 | INR | 215 | 221.35 | 210 | 212.1 | 212.1 | -2.45 (-1.14%) | 76,365 |
| 17 Oct 2005 | INR | 212 | 216.4 | 208 | 214.55 | 214.55 | +4.45 (+2.12%) | 70,708 |
| 14 Oct 2005 | INR | 218 | 218.8 | 207.25 | 210.1 | 210.1 | -6.9 (-3.18%) | 56,806 |
| 13 Oct 2005 | INR | 218.95 | 220.75 | 214.6 | 217 | 217 | +1.45 (+0.67%) | 103,791 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 215.55 | 215.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 216.45 | 217 | 211.55 | 215.55 | 215.55 | +0.35 (+0.16%) | 83,777 |
| 10 Oct 2005 | INR | 213.75 | 216.9 | 211 | 215.2 | 215.2 | +5.05 (+2.40%) | 123,093 |
| 7 Oct 2005 | INR | 211 | 216.9 | 206.95 | 210.15 | 210.15 | -1.65 (-0.78%) | 158,523 |
| 6 Oct 2005 | INR | 215 | 217.7 | 207 | 211.8 | 211.8 | -2.65 (-1.24%) | 296,100 |
