| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 79.1 | 80.5 | 78.5 | 78.8 | 78.8 | -1.8 (-2.23%) | 5,240 |
| 21 Nov 2005 | INR | 85.1 | 85.1 | 78.05 | 80.6 | 80.6 | -2.05 (-2.48%) | 4,774 |
| 18 Nov 2005 | INR | 78 | 84.9 | 78 | 82.65 | 82.65 | +3.65 (+4.62%) | 17,001 |
| 17 Nov 2005 | INR | 82.05 | 82.05 | 78.5 | 79 | 79 | +0.1 (+0.13%) | 2,870 |
| 16 Nov 2005 | INR | 81 | 81.35 | 78.3 | 78.9 | 78.9 | -0.4 (-0.50%) | 4,398 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 79.3 | 79.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 82.3 | 83.95 | 79 | 79.3 | 79.3 | -1.7 (-2.10%) | 5,080 |
| 11 Nov 2005 | INR | 83 | 83 | 80 | 81 | 81 | +0.8 (+1.00%) | 10,623 |
| 10 Nov 2005 | INR | 75.25 | 82.5 | 75.2 | 80.2 | 80.2 | +2.85 (+3.68%) | 10,252 |
| 9 Nov 2005 | INR | 76.5 | 78 | 75 | 77.35 | 77.35 | +0.85 (+1.11%) | 5,705 |
| 8 Nov 2005 | INR | 76 | 78.2 | 75.25 | 76.5 | 76.5 | +1 (+1.32%) | 4,552 |
| 7 Nov 2005 | INR | 73.75 | 75.9 | 72.25 | 75.5 | 75.5 | +3.95 (+5.52%) | 3,038 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 70.1 | 71.9 | 69.8 | 71.55 | 71.55 | -0.6 (-0.83%) | 2,667 |
| 1 Nov 2005 | INR | 72 | 73.5 | 70.65 | 72.15 | 72.15 | +0.15 (+0.21%) | 2,092 |
| 31 Oct 2005 | INR | 70 | 73 | 69.5 | 72 | 72 | +5.4 (+8.11%) | 5,476 |
| 28 Oct 2005 | INR | 73.75 | 73.95 | 66.5 | 66.6 | 66.6 | -6.75 (-9.20%) | 7,713 |
| 27 Oct 2005 | INR | 76.5 | 77.45 | 72.5 | 73.35 | 73.35 | -4.15 (-5.35%) | 5,969 |
| 26 Oct 2005 | INR | 77 | 78.95 | 76.05 | 77.5 | 77.5 | -0.3 (-0.39%) | 4,055 |
| 25 Oct 2005 | INR | 77 | 77.95 | 76 | 77.8 | 77.8 | +2.35 (+3.11%) | 3,091 |
| 24 Oct 2005 | INR | 79.9 | 79.9 | 73.8 | 75.45 | 75.45 | -3 (-3.82%) | 7,495 |
| 21 Oct 2005 | INR | 74.1 | 78.8 | 72.1 | 78.45 | 78.45 | +3.4 (+4.53%) | 10,409 |
| 20 Oct 2005 | INR | 82.25 | 82.25 | 74 | 75.05 | 75.05 | -4.95 (-6.19%) | 20,595 |
| 19 Oct 2005 | INR | 86.5 | 86.5 | 77.25 | 80 | 80 | -5.55 (-6.49%) | 18,115 |
| 18 Oct 2005 | INR | 88 | 90 | 85.15 | 85.55 | 85.55 | +0.4 (+0.47%) | 9,132 |
| 17 Oct 2005 | INR | 90 | 90 | 84.3 | 85.15 | 85.15 | -2.7 (-3.07%) | 6,175 |
| 14 Oct 2005 | INR | 89.2 | 91.85 | 87 | 87.85 | 87.85 | -1.15 (-1.29%) | 8,333 |
| 13 Oct 2005 | INR | 89 | 90 | 89 | 89 | 89 | 0.0 (0.0%) | 5,618 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 89 | 89 | 0.0 (0.0%) | 0 |
