| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 193.45 | 201.75 | 191.25 | 196.05 | 196.05 | +2.65 (+1.37%) | 32,909 |
| 22 Nov 2005 | INR | 198.5 | 200 | 186.5 | 193.4 | 193.4 | -4.9 (-2.47%) | 21,356 |
| 21 Nov 2005 | INR | 204 | 204.1 | 195 | 198.3 | 198.3 | -4.25 (-2.10%) | 26,558 |
| 18 Nov 2005 | INR | 193.15 | 209.7 | 192.35 | 202.55 | 202.55 | +8.55 (+4.41%) | 73,976 |
| 17 Nov 2005 | INR | 183 | 195 | 183 | 194 | 194 | +8.9 (+4.81%) | 30,638 |
| 16 Nov 2005 | INR | 194 | 194 | 180.1 | 185.1 | 185.1 | -3.65 (-1.93%) | 27,820 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 188.75 | 188.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 195.2 | 204 | 185 | 188.75 | 188.75 | -4.2 (-2.18%) | 17,711 |
| 11 Nov 2005 | INR | 186 | 195.75 | 183.6 | 192.95 | 192.95 | +12.2 (+6.75%) | 39,062 |
| 10 Nov 2005 | INR | 184.9 | 185.2 | 180.05 | 180.75 | 180.75 | -4.25 (-2.30%) | 15,300 |
| 9 Nov 2005 | INR | 180.25 | 187.95 | 180.25 | 185 | 185 | +4.9 (+2.72%) | 15,705 |
| 8 Nov 2005 | INR | 191.95 | 191.95 | 179 | 180.1 | 180.1 | -8.6 (-4.56%) | 8,664 |
| 7 Nov 2005 | INR | 186 | 199 | 185.05 | 188.7 | 188.7 | +2.05 (+1.10%) | 22,689 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 186.65 | 186.65 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 186.65 | 186.65 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 180 | 185 | 180 | 186.65 | 186.65 | +4.3 (+2.36%) | 8,943 |
| 1 Nov 2005 | INR | 181 | 182.4 | 176.9 | 182.35 | 182.35 | +2.35 (+1.31%) | 3,920 |
| 31 Oct 2005 | INR | 182.5 | 182.5 | 176.1 | 180 | 180 | -2.25 (-1.23%) | 4,563 |
| 28 Oct 2005 | INR | 180.05 | 185.2 | 180 | 182.25 | 182.25 | +1.2 (+0.66%) | 17,543 |
| 27 Oct 2005 | INR | 182.25 | 184.5 | 180 | 181.05 | 181.05 | -0.45 (-0.25%) | 19,786 |
| 26 Oct 2005 | INR | 181.6 | 189.8 | 178.75 | 181.5 | 181.5 | 0.0 (0.0%) | 44,880 |
| 25 Oct 2005 | INR | 174.35 | 182 | 174.3 | 181.5 | 181.5 | +8.15 (+4.70%) | 23,674 |
| 24 Oct 2005 | INR | 177.1 | 184.35 | 171.05 | 173.35 | 173.35 | -4.25 (-2.39%) | 43,187 |
| 21 Oct 2005 | INR | 171.4 | 179.75 | 170 | 177.6 | 177.6 | +10.95 (+6.57%) | 68,097 |
| 20 Oct 2005 | INR | 159 | 166.65 | 153.1 | 166.65 | 166.65 | +11.65 (+7.52%) | 61,106 |
| 19 Oct 2005 | INR | 167.1 | 170 | 150.1 | 155 | 155 | -11.75 (-7.05%) | 40,188 |
| 18 Oct 2005 | INR | 180 | 181 | 165.25 | 166.75 | 166.75 | -11.75 (-6.58%) | 37,935 |
| 17 Oct 2005 | INR | 178.75 | 187.05 | 176.5 | 178.5 | 178.5 | -0.45 (-0.25%) | 50,210 |
| 14 Oct 2005 | INR | 174.9 | 184.9 | 172.9 | 178.95 | 178.95 | +5.85 (+3.38%) | 66,488 |
| 13 Oct 2005 | INR | 172 | 180 | 171 | 173.1 | 173.1 | +3.55 (+2.09%) | 56,009 |
