| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | INR | 45 | 46.5 | 44.6 | 46.1 | 46.1 | +0.5 (+1.10%) | 5,871 |
| 11 Nov 2005 | INR | 45.8 | 46 | 43.75 | 45.6 | 45.6 | +1.6 (+3.64%) | 5,400 |
| 10 Nov 2005 | INR | 45.9 | 45.9 | 43.95 | 44 | 44 | -1 (-2.22%) | 2,500 |
| 9 Nov 2005 | INR | 46.55 | 49.2 | 44.15 | 45 | 45 | -1.55 (-3.33%) | 5,797 |
| 8 Nov 2005 | INR | 43.1 | 46.55 | 43.1 | 46.55 | 46.55 | +4.25 (+10.05%) | 19,165 |
| 7 Nov 2005 | INR | 41 | 42.95 | 41 | 42.3 | 42.3 | -0.9 (-2.08%) | 6,440 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 43.2 | 43.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 43.2 | 43.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 43.5 | 46.45 | 42.2 | 43.2 | 43.2 | +0.7 (+1.65%) | 8,915 |
| 1 Nov 2005 | INR | 42.9 | 44 | 40.45 | 42.5 | 42.5 | +1.5 (+3.66%) | 4,684 |
| 31 Oct 2005 | INR | 39 | 41 | 38.55 | 41 | 41 | +4.2 (+11.41%) | 8,392 |
| 28 Oct 2005 | INR | 38.6 | 38.6 | 36.75 | 36.8 | 36.8 | -3.6 (-8.91%) | 3,827 |
| 27 Oct 2005 | INR | 42 | 42.05 | 40.25 | 40.4 | 40.4 | -0.7 (-1.70%) | 5,406 |
| 26 Oct 2005 | INR | 40.65 | 43.3 | 40.2 | 41.1 | 41.1 | +1.65 (+4.18%) | 12,027 |
| 25 Oct 2005 | INR | 37.35 | 39.45 | 36.05 | 39.45 | 39.45 | +3.55 (+9.89%) | 12,562 |
| 24 Oct 2005 | INR | 35 | 36.5 | 33.1 | 35.9 | 35.9 | +2 (+5.90%) | 9,600 |
| 21 Oct 2005 | INR | 34.5 | 34.9 | 31.6 | 33.9 | 33.9 | -0.9 (-2.59%) | 9,787 |
| 20 Oct 2005 | INR | 38 | 38 | 33.35 | 34.8 | 34.8 | -2.25 (-6.07%) | 10,620 |
| 19 Oct 2005 | INR | 37.85 | 40.2 | 37.05 | 37.05 | 37.05 | -2.3 (-5.84%) | 5,315 |
| 18 Oct 2005 | INR | 37.1 | 41.8 | 37.1 | 39.35 | 39.35 | -2.1 (-5.07%) | 4,535 |
| 17 Oct 2005 | INR | 40.05 | 41.45 | 36.55 | 41.45 | 41.45 | +1.3 (+3.24%) | 13,950 |
| 14 Oct 2005 | INR | 43.15 | 43.5 | 40.05 | 40.15 | 40.15 | -3.3 (-7.59%) | 9,085 |
| 13 Oct 2005 | INR | 43 | 44.55 | 42.65 | 43.45 | 43.45 | -1.05 (-2.36%) | 5,607 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 47 | 47 | 42.45 | 44.5 | 44.5 | -0.55 (-1.22%) | 7,527 |
| 10 Oct 2005 | INR | 45 | 45.85 | 44 | 45.05 | 45.05 | -0.7 (-1.53%) | 5,410 |
| 7 Oct 2005 | INR | 46.5 | 48.9 | 44.75 | 45.75 | 45.75 | -2.25 (-4.69%) | 14,001 |
| 6 Oct 2005 | INR | 47.55 | 49 | 45.7 | 48 | 48 | -0.6 (-1.23%) | 6,187 |
| 5 Oct 2005 | INR | 51 | 52.45 | 48 | 48.6 | 48.6 | -2.5 (-4.89%) | 10,114 |
| 4 Oct 2005 | INR | 52 | 52.5 | 51 | 51.1 | 51.1 | +0.4 (+0.79%) | 9,508 |
