| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | INR | 0 | 0 | 0 | 72 | 72 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 68 | 73.85 | 68 | 72 | 72 | +3.05 (+4.42%) | 1,850 |
| 1 Nov 2005 | INR | 68.95 | 69 | 67.7 | 68.95 | 68.95 | +1.95 (+2.91%) | 350 |
| 31 Oct 2005 | INR | 69 | 69 | 65.1 | 67 | 67 | -1.4 (-2.05%) | 1,994 |
| 28 Oct 2005 | INR | 74 | 74 | 67.8 | 68.4 | 68.4 | -7.1 (-9.40%) | 6,866 |
| 27 Oct 2005 | INR | 74.9 | 77.5 | 74.75 | 75.5 | 75.5 | -2.5 (-3.21%) | 1,352 |
| 26 Oct 2005 | INR | 78 | 78 | 78 | 78 | 78 | +1.55 (+2.03%) | 1,000 |
| 25 Oct 2005 | INR | 74.65 | 77.4 | 74.4 | 76.45 | 76.45 | +0.95 (+1.26%) | 1,235 |
| 24 Oct 2005 | INR | 77 | 78.8 | 75.5 | 75.5 | 75.5 | -0.1 (-0.13%) | 1,775 |
| 21 Oct 2005 | INR | 77.8 | 77.8 | 73.35 | 75.6 | 75.6 | -0.3 (-0.40%) | 7,307 |
| 20 Oct 2005 | INR | 82.95 | 82.95 | 75 | 75.9 | 75.9 | -2.5 (-3.19%) | 3,601 |
| 19 Oct 2005 | INR | 79 | 87.7 | 72 | 78.4 | 78.4 | -1.35 (-1.69%) | 13,950 |
| 18 Oct 2005 | INR | 84 | 86 | 78 | 79.75 | 79.75 | -3.35 (-4.03%) | 4,944 |
| 17 Oct 2005 | INR | 84.3 | 85 | 82.35 | 83.1 | 83.1 | -0.9 (-1.07%) | 6,069 |
| 14 Oct 2005 | INR | 89 | 90 | 83.4 | 84 | 84 | -6 (-6.67%) | 6,818 |
| 13 Oct 2005 | INR | 86.35 | 94.2 | 84.1 | 90 | 90 | +4.55 (+5.32%) | 13,906 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 85.45 | 85.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 83.15 | 86.5 | 82.35 | 85.45 | 85.45 | +0.9 (+1.06%) | 2,956 |
| 10 Oct 2005 | INR | 93.8 | 94 | 84 | 84.55 | 84.55 | -3.45 (-3.92%) | 3,901 |
| 7 Oct 2005 | INR | 84 | 91 | 84 | 88 | 88 | -1.2 (-1.35%) | 5,354 |
| 6 Oct 2005 | INR | 93.05 | 94.8 | 88 | 89.2 | 89.2 | -3.4 (-3.67%) | 9,675 |
| 5 Oct 2005 | INR | 97.2 | 97.2 | 92.5 | 92.6 | 92.6 | -2.4 (-2.53%) | 6,375 |
| 4 Oct 2005 | INR | 92.05 | 96 | 92 | 95 | 95 | +2.5 (+2.70%) | 15,534 |
| 3 Oct 2005 | INR | 92.5 | 94.95 | 92.2 | 92.5 | 92.5 | -2.35 (-2.48%) | 7,137 |
| 30 Sep 2005 | INR | 90 | 97 | 82.05 | 94.85 | 94.85 | +3.7 (+4.06%) | 20,570 |
| 29 Sep 2005 | INR | 96 | 97.5 | 90.55 | 91.15 | 91.15 | -3.95 (-4.15%) | 9,476 |
| 28 Sep 2005 | INR | 101 | 101 | 94 | 95.1 | 95.1 | -0.2 (-0.21%) | 23,973 |
| 27 Sep 2005 | INR | 92 | 100.45 | 90.5 | 95.3 | 95.3 | +3.8 (+4.15%) | 31,180 |
| 26 Sep 2005 | INR | 86 | 93 | 86 | 91.5 | 91.5 | +6.9 (+8.16%) | 13,957 |
| 23 Sep 2005 | INR | 89 | 89 | 82.6 | 84.6 | 84.6 | -1.6 (-1.86%) | 21,687 |
