| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | INR | 0 | 0 | 0 | 83.15 | 83.15 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 83.15 | 83.15 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 84.4 | 84.95 | 82 | 83.15 | 83.15 | -0.75 (-0.89%) | 4,016 |
| 1 Nov 2005 | INR | 85.25 | 85.25 | 82.5 | 83.9 | 83.9 | +2.4 (+2.94%) | 3,058 |
| 31 Oct 2005 | INR | 85 | 85 | 80 | 81.5 | 81.5 | -1.45 (-1.75%) | 6,550 |
| 28 Oct 2005 | INR | 88 | 88 | 82.15 | 82.95 | 82.95 | -2.55 (-2.98%) | 6,581 |
| 27 Oct 2005 | INR | 87 | 87 | 85 | 85.5 | 85.5 | +0.5 (+0.59%) | 4,216 |
| 26 Oct 2005 | INR | 85.7 | 86 | 83.35 | 85 | 85 | +1.45 (+1.74%) | 2,082 |
| 25 Oct 2005 | INR | 81 | 87 | 80.95 | 83.55 | 83.55 | +2.55 (+3.15%) | 4,703 |
| 24 Oct 2005 | INR | 80 | 81 | 78 | 81 | 81 | +4 (+5.19%) | 7,710 |
| 21 Oct 2005 | INR | 82.5 | 82.5 | 73 | 77 | 77 | -3 (-3.75%) | 8,570 |
| 20 Oct 2005 | INR | 89.5 | 89.5 | 79 | 80 | 80 | -6 (-6.98%) | 10,451 |
| 19 Oct 2005 | INR | 92.75 | 97.9 | 86 | 86 | 86 | -10 (-10.42%) | 15,209 |
| 18 Oct 2005 | INR | 93.5 | 98.9 | 93 | 96 | 96 | -0.45 (-0.47%) | 5,628 |
| 17 Oct 2005 | INR | 99.5 | 102.9 | 96 | 96.45 | 96.45 | -2.75 (-2.77%) | 4,708 |
| 14 Oct 2005 | INR | 102 | 102.5 | 99 | 99.2 | 99.2 | -3.75 (-3.64%) | 8,419 |
| 13 Oct 2005 | INR | 100.55 | 104.2 | 100.3 | 102.95 | 102.95 | +0.05 (+0.05%) | 4,025 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 102.9 | 102.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 106 | 106 | 100.1 | 102.9 | 102.9 | -1.6 (-1.53%) | 6,598 |
| 10 Oct 2005 | INR | 105 | 106.8 | 104 | 104.5 | 104.5 | +1 (+0.97%) | 3,561 |
| 7 Oct 2005 | INR | 107.85 | 108.9 | 103.5 | 103.5 | 103.5 | -3.05 (-2.86%) | 9,520 |
| 6 Oct 2005 | INR | 105.1 | 108 | 105 | 106.55 | 106.55 | +0.05 (+0.05%) | 6,382 |
| 5 Oct 2005 | INR | 110 | 110 | 106 | 106.5 | 106.5 | -3.2 (-2.92%) | 6,345 |
| 4 Oct 2005 | INR | 108.55 | 110.85 | 108.55 | 109.7 | 109.7 | +1.75 (+1.62%) | 5,289 |
| 3 Oct 2005 | INR | 105.5 | 109 | 105.2 | 107.95 | 107.95 | +2.65 (+2.52%) | 11,026 |
| 30 Sep 2005 | INR | 109 | 109.9 | 102.6 | 105.3 | 105.3 | -4.1 (-3.75%) | 17,182 |
| 29 Sep 2005 | INR | 116.05 | 116.9 | 108.2 | 109.4 | 109.4 | -2.6 (-2.32%) | 16,882 |
| 28 Sep 2005 | INR | 115.15 | 118.65 | 112 | 112 | 112 | -2.25 (-1.97%) | 22,828 |
| 27 Sep 2005 | INR | 112 | 118.95 | 110.85 | 114.25 | 114.25 | +3.45 (+3.11%) | 37,005 |
| 26 Sep 2005 | INR | 112 | 112 | 107.05 | 110.8 | 110.8 | +5.35 (+5.07%) | 10,531 |
