| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 160.85 | 160.85 | 160.8 | 160.85 | 80.425 | +7.65 (+4.99%) | 693 |
| 7 Nov 2005 | INR | 141.05 | 153.2 | 141.05 | 153.2 | 76.6 | +7.25 (+4.97%) | 976 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 145.95 | 72.975 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 145.95 | 72.975 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 133 | 133 | 133 | 145.95 | 72.975 | +6.05 (+4.32%) | 27 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 139.9 | 69.95 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 140 | 140 | 139.9 | 139.9 | 69.95 | -0.1 (-0.07%) | 385 |
| 28 Oct 2005 | INR | 140 | 140 | 140 | 140 | 70 | -2.3 (-1.62%) | 130 |
| 27 Oct 2005 | INR | 149 | 149 | 142.15 | 142.3 | 71.15 | -9.7 (-6.38%) | 550 |
| 26 Oct 2005 | INR | 150 | 152 | 149.5 | 152 | 76 | -3.9 (-2.50%) | 350 |
| 25 Oct 2005 | INR | 148 | 155.9 | 147.3 | 155.9 | 77.95 | +0.9 (+0.58%) | 1,140 |
| 24 Oct 2005 | INR | 155 | 155 | 155 | 155 | 77.5 | -8 (-4.91%) | 150 |
| 21 Oct 2005 | INR | 153.45 | 163 | 153.45 | 163 | 81.5 | +1.1 (+0.68%) | 273 |
| 20 Oct 2005 | INR | 168.9 | 168.9 | 153.6 | 161.9 | 80.95 | +0.1 (+0.06%) | 1,100 |
| 19 Oct 2005 | INR | 146.8 | 161.85 | 146.8 | 161.8 | 80.9 | +7.65 (+4.96%) | 2,453 |
| 18 Oct 2005 | INR | 160.3 | 160.3 | 154.15 | 154.15 | 77.075 | -2.85 (-1.82%) | 80 |
| 17 Oct 2005 | INR | 154.5 | 157 | 154.4 | 157 | 78.5 | -5.5 (-3.38%) | 285 |
| 14 Oct 2005 | INR | 162.5 | 172 | 162.5 | 162.5 | 81.25 | -8.5 (-4.97%) | 720 |
| 13 Oct 2005 | INR | 160.25 | 171 | 160.25 | 171 | 85.5 | +7 (+4.27%) | 250 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 164 | 82 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 160.05 | 164 | 160.05 | 164 | 82 | -4.05 (-2.41%) | 571 |
| 10 Oct 2005 | INR | 169.05 | 169.05 | 168.05 | 168.05 | 84.025 | -6.95 (-3.97%) | 240 |
| 7 Oct 2005 | INR | 174 | 175 | 174 | 175 | 87.5 | -7 (-3.85%) | 110 |
| 6 Oct 2005 | INR | 186 | 186 | 180 | 182 | 91 | -3 (-1.62%) | 610 |
| 5 Oct 2005 | INR | 185.2 | 185.2 | 180.1 | 185 | 92.5 | +8.6 (+4.88%) | 791 |
| 4 Oct 2005 | INR | 176.4 | 176.4 | 172.1 | 176.4 | 88.2 | +8.4 (+5%) | 2,188 |
| 3 Oct 2005 | INR | 167.2 | 173 | 167.2 | 168 | 84 | -7.95 (-4.52%) | 1,041 |
| 30 Sep 2005 | INR | 175.95 | 175.95 | 175.95 | 175.95 | 87.975 | -9.25 (-4.99%) | 40 |
| 29 Sep 2005 | INR | 189 | 189 | 185.2 | 185.2 | 92.6 | -9.75 (-5.00%) | 310 |
| 28 Sep 2005 | INR | 203 | 203 | 189.1 | 194.95 | 97.475 | -4.05 (-2.04%) | 515 |
