| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | INR | 53.6 | 54.7 | 51.75 | 52.65 | 26.325 | -1.15 (-2.14%) | 5,348 |
| 9 Nov 2005 | INR | 54.5 | 56.2 | 52.65 | 53.8 | 26.9 | -0.7 (-1.28%) | 6,317 |
| 8 Nov 2005 | INR | 54.25 | 55.85 | 54.05 | 54.5 | 27.25 | +0.5 (+0.93%) | 8,589 |
| 7 Nov 2005 | INR | 54.8 | 54.8 | 53.4 | 54 | 27 | +0.6 (+1.12%) | 2,949 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 53.4 | 26.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 53.4 | 26.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 53.55 | 54.05 | 52.5 | 53.4 | 26.7 | -1.15 (-2.11%) | 4,580 |
| 1 Nov 2005 | INR | 54.85 | 55.1 | 54.1 | 54.55 | 27.275 | +1.1 (+2.06%) | 2,346 |
| 31 Oct 2005 | INR | 51.5 | 55 | 51.5 | 53.45 | 26.725 | -0.25 (-0.47%) | 2,498 |
| 28 Oct 2005 | INR | 53.5 | 55 | 53 | 53.7 | 26.85 | -0.1 (-0.19%) | 3,290 |
| 27 Oct 2005 | INR | 54.3 | 54.85 | 53 | 53.8 | 26.9 | -0.7 (-1.28%) | 4,713 |
| 26 Oct 2005 | INR | 52 | 55.9 | 52 | 54.5 | 27.25 | -1.75 (-3.11%) | 4,099 |
| 25 Oct 2005 | INR | 53.5 | 56.8 | 53.5 | 56.25 | 28.125 | +1.75 (+3.21%) | 7,342 |
| 24 Oct 2005 | INR | 56.5 | 57 | 53.05 | 54.5 | 27.25 | +1.95 (+3.71%) | 7,716 |
| 21 Oct 2005 | INR | 52 | 53.95 | 50.4 | 52.55 | 26.275 | +0.1 (+0.19%) | 5,672 |
| 20 Oct 2005 | INR | 56.2 | 56.2 | 52.1 | 52.45 | 26.225 | -2.9 (-5.24%) | 7,504 |
| 19 Oct 2005 | INR | 56.65 | 59 | 54.9 | 55.35 | 27.675 | -2.65 (-4.57%) | 6,684 |
| 18 Oct 2005 | INR | 59.9 | 60.2 | 57.1 | 58 | 29 | 0.0 (0.0%) | 5,370 |
| 17 Oct 2005 | INR | 59.7 | 61 | 57.55 | 58 | 29 | -1.7 (-2.85%) | 7,415 |
| 14 Oct 2005 | INR | 60.9 | 61.7 | 59.1 | 59.7 | 29.85 | -1.8 (-2.93%) | 4,562 |
| 13 Oct 2005 | INR | 61.6 | 63.4 | 61.5 | 61.5 | 30.75 | -0.3 (-0.49%) | 3,945 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 61.8 | 30.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 63 | 63 | 61.6 | 61.8 | 30.9 | -1.6 (-2.52%) | 1,796 |
| 10 Oct 2005 | INR | 63.55 | 64.5 | 63 | 63.4 | 31.7 | +0.4 (+0.63%) | 4,047 |
| 7 Oct 2005 | INR | 67.4 | 67.4 | 60.25 | 63 | 31.5 | -1 (-1.56%) | 10,779 |
| 6 Oct 2005 | INR | 67.5 | 68.45 | 63.5 | 64 | 32 | -3.8 (-5.60%) | 4,852 |
| 5 Oct 2005 | INR | 66.25 | 67.8 | 65.5 | 67.8 | 33.9 | -0.2 (-0.29%) | 2,427 |
| 4 Oct 2005 | INR | 67.9 | 70 | 66.9 | 68 | 34 | +3 (+4.62%) | 8,000 |
| 3 Oct 2005 | INR | 65.5 | 67 | 64.1 | 65 | 32.5 | -0.1 (-0.15%) | 3,839 |
| 30 Sep 2005 | INR | 66 | 67 | 61.15 | 65.1 | 32.55 | -1.75 (-2.62%) | 19,555 |
