| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | INR | 140.45 | 140.45 | 133 | 136 | 136 | +2.7 (+2.03%) | 56,410 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 133.3 | 133.3 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 133.3 | 133.3 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 132.75 | 132.75 | 132.3 | 133.3 | 133.3 | -0.95 (-0.71%) | 10,250 |
| 1 Nov 2005 | INR | 137.5 | 143 | 134.25 | 134.25 | 134.25 | +2.15 (+1.63%) | 60,660 |
| 31 Oct 2005 | INR | 135 | 135.2 | 132 | 132.1 | 132.1 | -2.9 (-2.15%) | 29,290 |
| 28 Oct 2005 | INR | 134.9 | 135.45 | 132 | 135 | 135 | -2.2 (-1.60%) | 41,560 |
| 27 Oct 2005 | INR | 134.1 | 138 | 134 | 137.2 | 137.2 | +2.2 (+1.63%) | 207,000 |
| 26 Oct 2005 | INR | 132.2 | 135.15 | 131 | 135 | 135 | -1 (-0.74%) | 50,350 |
| 25 Oct 2005 | INR | 128.15 | 136.65 | 127.6 | 136 | 136 | +6.15 (+4.74%) | 87,250 |
| 24 Oct 2005 | INR | 125.9 | 136.9 | 125.9 | 129.85 | 129.85 | -3.5 (-2.62%) | 172,360 |
| 21 Oct 2005 | INR | 129 | 133.5 | 127.8 | 133.35 | 133.35 | +0.35 (+0.26%) | 70,800 |
| 20 Oct 2005 | INR | 136 | 136 | 129.1 | 133 | 133 | -1.9 (-1.41%) | 83,120 |
| 19 Oct 2005 | INR | 132 | 135 | 128.5 | 134.9 | 134.9 | -1.6 (-1.17%) | 145,900 |
| 18 Oct 2005 | INR | 136.1 | 142.45 | 135 | 136.5 | 136.5 | -0.35 (-0.26%) | 72,200 |
| 17 Oct 2005 | INR | 133.1 | 136.95 | 131.2 | 136.85 | 136.85 | +6.05 (+4.63%) | 188,260 |
| 14 Oct 2005 | INR | 137 | 140 | 127.15 | 130.8 | 130.8 | -6.2 (-4.53%) | 168,800 |
| 13 Oct 2005 | INR | 145 | 145 | 137 | 137 | 137 | -6 (-4.20%) | 34,540 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 143 | 143 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 144.25 | 145.65 | 141.4 | 143 | 143 | -1.2 (-0.83%) | 44,390 |
| 10 Oct 2005 | INR | 142.1 | 146.45 | 142.1 | 144.2 | 144.2 | -0.3 (-0.21%) | 119,760 |
| 7 Oct 2005 | INR | 142.8 | 146.2 | 142.35 | 144.5 | 144.5 | -0.5 (-0.34%) | 122,350 |
| 6 Oct 2005 | INR | 151.1 | 151.1 | 145 | 145 | 145 | -5.55 (-3.69%) | 74,890 |
| 5 Oct 2005 | INR | 147.85 | 152.35 | 144.25 | 150.55 | 150.55 | +4.7 (+3.22%) | 325,370 |
| 4 Oct 2005 | INR | 142.5 | 146.7 | 139.55 | 145.85 | 145.85 | +6.1 (+4.36%) | 592,900 |
| 3 Oct 2005 | INR | 142.1 | 147.5 | 138.9 | 139.75 | 139.75 | -6.4 (-4.38%) | 156,070 |
| 30 Sep 2005 | INR | 150 | 150 | 144 | 146.15 | 146.15 | -3.85 (-2.57%) | 147,600 |
| 29 Sep 2005 | INR | 153 | 153 | 148 | 150 | 150 | +0.05 (+0.03%) | 537,300 |
| 28 Sep 2005 | INR | 156 | 156.1 | 148.75 | 149.95 | 149.95 | -6 (-3.85%) | 280,490 |
| 27 Sep 2005 | INR | 152 | 158 | 152 | 155.95 | 155.95 | +0.3 (+0.19%) | 369,300 |
