| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 1,167.95 | 1,167.95 | 1,140 | 1,153.8 | 115.38 | +8.75 (+0.76%) | 13,760 |
| 16 Nov 2005 | INR | 1,145.05 | 1,145.05 | 1,145.05 | 1,145.05 | 114.505 | +22.45 (+2.00%) | 1,100 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 1,122.6 | 112.26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 1,122.6 | 1,122.6 | 1,122.6 | 1,122.6 | 112.26 | +22 (+2.00%) | 320 |
| 11 Nov 2005 | INR | 1,100.6 | 1,100.6 | 1,100.6 | 1,100.6 | 110.06 | +21.55 (+2.00%) | 780 |
| 10 Nov 2005 | INR | 1,079.05 | 1,079.05 | 1,079.05 | 1,079.05 | 107.905 | +21.15 (+2.00%) | 40 |
| 9 Nov 2005 | INR | 1,057.9 | 1,057.9 | 1,057.9 | 1,057.9 | 105.79 | +20.7 (+2.00%) | 1,230 |
| 8 Nov 2005 | INR | 1,036.9 | 1,037.2 | 1,036.9 | 1,037.2 | 103.72 | +20.3 (+2.00%) | 550 |
| 7 Nov 2005 | INR | 1,015 | 1,016.9 | 995 | 1,016.9 | 101.69 | +19.9 (+2.00%) | 12,330 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 997 | 99.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 997 | 99.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 1,002.65 | 1,002.65 | 985.25 | 997 | 99.7 | +0.35 (+0.04%) | 4,260 |
| 1 Nov 2005 | INR | 996.65 | 996.65 | 980 | 996.65 | 99.665 | +19.5 (+2.00%) | 7,230 |
| 31 Oct 2005 | INR | 961 | 977.15 | 955 | 977.15 | 97.715 | +17.15 (+1.79%) | 4,390 |
| 28 Oct 2005 | INR | 950.1 | 979 | 950.1 | 960 | 96 | -2.95 (-0.31%) | 4,100 |
| 27 Oct 2005 | INR | 961.9 | 980 | 961.9 | 962.95 | 96.295 | -18.55 (-1.89%) | 3,650 |
| 26 Oct 2005 | INR | 982 | 998.9 | 981.5 | 981.5 | 98.15 | -20 (-2.00%) | 3,270 |
| 25 Oct 2005 | INR | 1,001.5 | 1,001.5 | 1,001.5 | 1,001.5 | 100.15 | -20.4 (-2.00%) | 610 |
| 24 Oct 2005 | INR | 1,025 | 1,032 | 1,021.9 | 1,021.9 | 102.19 | -20.85 (-2.00%) | 990 |
| 21 Oct 2005 | INR | 1,046 | 1,046 | 1,042.75 | 1,042.75 | 104.275 | -21.25 (-2.00%) | 370 |
| 20 Oct 2005 | INR | 1,064 | 1,075 | 1,064 | 1,064 | 106.4 | -21.7 (-2.00%) | 1,610 |
| 19 Oct 2005 | INR | 1,085.7 | 1,085.7 | 1,085.7 | 1,085.7 | 108.57 | -11.85 (-1.08%) | 630 |
| 18 Oct 2005 | INR | 1,097.45 | 1,142.15 | 1,097.45 | 1,097.55 | 109.755 | -22.25 (-1.99%) | 7,370 |
| 17 Oct 2005 | INR | 1,119.8 | 1,128 | 1,119.8 | 1,119.8 | 111.98 | -22.85 (-2.00%) | 2,130 |
| 14 Oct 2005 | INR | 1,142.7 | 1,143 | 1,142.65 | 1,142.65 | 114.265 | -32.3 (-2.75%) | 2,090 |
| 13 Oct 2005 | INR | 1,168 | 1,174.95 | 1,164.6 | 1,174.95 | 117.495 | -13.4 (-1.13%) | 930 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 1,188.35 | 118.835 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 1,189 | 1,210 | 1,188.1 | 1,188.35 | 118.835 | -18.65 (-1.55%) | 3,460 |
| 10 Oct 2005 | INR | 1,220 | 1,230 | 1,203 | 1,207 | 120.7 | -20.55 (-1.67%) | 2,670 |
| 7 Oct 2005 | INR | 1,235 | 1,235 | 1,227.55 | 1,227.55 | 122.755 | -25.05 (-2.00%) | 1,860 |
