| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 56.35 | 58 | 56.35 | 56.55 | 56.55 | -2.5 (-4.23%) | 5,604 |
| 21 Nov 2005 | INR | 58.1 | 60 | 58.1 | 59.05 | 59.05 | +0.05 (+0.08%) | 8,709 |
| 18 Nov 2005 | INR | 61 | 61.5 | 59 | 59 | 59 | -0.55 (-0.92%) | 19,219 |
| 17 Nov 2005 | INR | 59.5 | 60 | 58 | 59.55 | 59.55 | +0.25 (+0.42%) | 11,818 |
| 16 Nov 2005 | INR | 59.6 | 60 | 59.1 | 59.3 | 59.3 | +0.05 (+0.08%) | 8,910 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 59.25 | 59.25 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 61 | 61 | 58.5 | 59.25 | 59.25 | -1.05 (-1.74%) | 5,965 |
| 11 Nov 2005 | INR | 61 | 61.55 | 60 | 60.3 | 60.3 | +1.3 (+2.20%) | 16,631 |
| 10 Nov 2005 | INR | 61 | 61 | 58.3 | 59 | 59 | -1 (-1.67%) | 5,360 |
| 9 Nov 2005 | INR | 63 | 64.5 | 60 | 60 | 60 | -3.6 (-5.66%) | 9,959 |
| 8 Nov 2005 | INR | 63.85 | 64 | 61.3 | 63.6 | 63.6 | +0.85 (+1.35%) | 10,545 |
| 7 Nov 2005 | INR | 62 | 63.3 | 61.4 | 62.75 | 62.75 | +2.05 (+3.38%) | 7,212 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 60.7 | 60.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 60.7 | 60.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 63.7 | 63.7 | 58.4 | 60.7 | 60.7 | +0.35 (+0.58%) | 7,824 |
| 1 Nov 2005 | INR | 57 | 60.45 | 57 | 60.35 | 60.35 | +5.35 (+9.73%) | 11,556 |
| 31 Oct 2005 | INR | 59.3 | 59.5 | 53 | 55 | 55 | -2.05 (-3.59%) | 8,252 |
| 28 Oct 2005 | INR | 56.3 | 60.4 | 56.3 | 57.05 | 57.05 | -3.3 (-5.47%) | 6,776 |
| 27 Oct 2005 | INR | 63.05 | 65 | 60 | 60.35 | 60.35 | -4.7 (-7.23%) | 18,233 |
| 26 Oct 2005 | INR | 62 | 66 | 62 | 65.05 | 65.05 | +1.05 (+1.64%) | 11,432 |
| 25 Oct 2005 | INR | 60.1 | 66.3 | 58 | 64 | 64 | +3.1 (+5.09%) | 40,256 |
| 24 Oct 2005 | INR | 59 | 62 | 58.35 | 60.9 | 60.9 | +2 (+3.40%) | 7,750 |
| 21 Oct 2005 | INR | 54.25 | 58.95 | 54.25 | 58.9 | 58.9 | +4.05 (+7.38%) | 14,150 |
| 20 Oct 2005 | INR | 61.5 | 62 | 54.7 | 54.85 | 54.85 | -5.9 (-9.71%) | 40,550 |
| 19 Oct 2005 | INR | 60.05 | 62.1 | 60.05 | 60.75 | 60.75 | -1.35 (-2.17%) | 9,820 |
| 18 Oct 2005 | INR | 59 | 63.45 | 59 | 62.1 | 62.1 | +3.4 (+5.79%) | 30,768 |
| 17 Oct 2005 | INR | 64.5 | 65.5 | 58.7 | 58.7 | 58.7 | -6.3 (-9.69%) | 49,980 |
| 14 Oct 2005 | INR | 67.05 | 67.55 | 64.9 | 65 | 65 | -2.7 (-3.99%) | 11,705 |
| 13 Oct 2005 | INR | 68.45 | 70.5 | 67.25 | 67.7 | 67.7 | -0.65 (-0.95%) | 16,925 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 68.35 | 68.35 | 0.0 (0.0%) | 0 |
