| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | INR | 116.4 | 120.25 | 114.1 | 118.95 | 23.79 | +2.45 (+2.10%) | 2,734 |
| 1 Nov 2005 | INR | 110 | 120.95 | 110 | 116.5 | 23.3 | +4.5 (+4.02%) | 1,778 |
| 31 Oct 2005 | INR | 119.9 | 119.9 | 111 | 112 | 22.4 | -2.9 (-2.52%) | 3,460 |
| 28 Oct 2005 | INR | 118 | 118 | 113 | 114.9 | 22.98 | -5.1 (-4.25%) | 3,745 |
| 27 Oct 2005 | INR | 125 | 125 | 120 | 120 | 24 | -0.45 (-0.37%) | 1,705 |
| 26 Oct 2005 | INR | 124.35 | 127.95 | 115 | 120.45 | 24.09 | -4.55 (-3.64%) | 2,558 |
| 25 Oct 2005 | INR | 121 | 126.25 | 121 | 125 | 25 | +2.4 (+1.96%) | 1,463 |
| 24 Oct 2005 | INR | 120.15 | 131.9 | 120 | 122.6 | 24.52 | -2.35 (-1.88%) | 5,801 |
| 21 Oct 2005 | INR | 124 | 127.75 | 116 | 124.95 | 24.99 | +2.35 (+1.92%) | 7,241 |
| 20 Oct 2005 | INR | 134 | 134 | 120 | 122.6 | 24.52 | -3.3 (-2.62%) | 5,726 |
| 19 Oct 2005 | INR | 117.05 | 127.2 | 117.05 | 125.9 | 25.18 | -1.1 (-0.87%) | 2,151 |
| 18 Oct 2005 | INR | 140 | 141 | 127 | 127 | 25.4 | -11.7 (-8.44%) | 5,415 |
| 17 Oct 2005 | INR | 140 | 144.5 | 138.25 | 138.7 | 27.74 | -3.3 (-2.32%) | 5,884 |
| 14 Oct 2005 | INR | 139.95 | 145 | 138.55 | 142 | 28.4 | -2 (-1.39%) | 12,006 |
| 13 Oct 2005 | INR | 155 | 155 | 144 | 144 | 28.8 | -5 (-3.36%) | 2,424 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 149 | 29.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 157 | 157 | 148.5 | 149 | 29.8 | -6 (-3.87%) | 4,520 |
| 10 Oct 2005 | INR | 156.25 | 158.8 | 153 | 155 | 31 | -4.75 (-2.97%) | 3,005 |
| 7 Oct 2005 | INR | 163 | 163.95 | 157.6 | 159.75 | 31.95 | -0.2 (-0.13%) | 13,578 |
| 6 Oct 2005 | INR | 160.95 | 162.95 | 155.5 | 159.95 | 31.99 | +1.4 (+0.88%) | 11,975 |
| 5 Oct 2005 | INR | 162 | 162 | 157.1 | 158.55 | 31.71 | -7.45 (-4.49%) | 10,450 |
| 4 Oct 2005 | INR | 164.2 | 166.9 | 160.75 | 166 | 33.2 | +2 (+1.22%) | 4,299 |
| 3 Oct 2005 | INR | 165.9 | 166 | 161.25 | 164 | 32.8 | +4.2 (+2.63%) | 12,784 |
| 30 Sep 2005 | INR | 155 | 159.8 | 150.1 | 159.8 | 31.96 | +8.55 (+5.65%) | 16,270 |
| 29 Sep 2005 | INR | 162.5 | 162.5 | 151.25 | 151.25 | 30.25 | -7.95 (-4.99%) | 23,956 |
| 28 Sep 2005 | INR | 165 | 168 | 158 | 159.2 | 31.84 | -2.25 (-1.39%) | 17,104 |
| 27 Sep 2005 | INR | 165 | 165 | 158.05 | 161.45 | 32.29 | +3.15 (+1.99%) | 17,701 |
| 26 Sep 2005 | INR | 160 | 162.35 | 158 | 158.3 | 31.66 | +1.4 (+0.89%) | 15,777 |
| 23 Sep 2005 | INR | 164 | 164 | 152.25 | 156.9 | 31.38 | -0.95 (-0.60%) | 18,720 |
| 22 Sep 2005 | INR | 165 | 168.8 | 156.75 | 157.85 | 31.57 | -7.1 (-4.30%) | 69,637 |
