| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 120.1 | 122 | 115.5 | 116.3 | 29.075 | -3.2 (-2.68%) | 11,850 |
| 17 Nov 2005 | INR | 124.1 | 124.1 | 118.1 | 119.5 | 29.875 | -0.75 (-0.62%) | 25,287 |
| 16 Nov 2005 | INR | 112.25 | 120.25 | 112 | 120.25 | 30.0625 | +5.25 (+4.57%) | 17,249 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 115 | 28.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 116 | 116.05 | 113 | 115 | 28.75 | -2.2 (-1.88%) | 9,657 |
| 11 Nov 2005 | INR | 112.45 | 118.05 | 112.45 | 117.2 | 29.3 | +4.75 (+4.22%) | 27,630 |
| 10 Nov 2005 | INR | 111 | 114 | 108.15 | 112.45 | 28.1125 | +0.75 (+0.67%) | 32,309 |
| 9 Nov 2005 | INR | 114.5 | 116.85 | 111.1 | 111.7 | 27.925 | -2.3 (-2.02%) | 36,851 |
| 8 Nov 2005 | INR | 110 | 116.45 | 108.9 | 114 | 28.5 | +1.3 (+1.15%) | 84,875 |
| 7 Nov 2005 | INR | 109.8 | 115.5 | 108.25 | 112.7 | 28.175 | +7 (+6.62%) | 78,357 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 105.7 | 26.425 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 105.7 | 26.425 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 93 | 105.7 | 90.1 | 105.7 | 26.425 | +9.6 (+9.99%) | 70,339 |
| 1 Nov 2005 | INR | 92.9 | 97 | 89.3 | 96.1 | 24.025 | +6.95 (+7.80%) | 33,784 |
| 31 Oct 2005 | INR | 85.05 | 93 | 85.05 | 89.15 | 22.2875 | +1.25 (+1.42%) | 49,149 |
| 28 Oct 2005 | INR | 97 | 98 | 87.75 | 87.9 | 21.975 | -9.55 (-9.80%) | 32,575 |
| 27 Oct 2005 | INR | 100.05 | 101.35 | 97 | 97.45 | 24.3625 | -3.75 (-3.71%) | 22,753 |
| 26 Oct 2005 | INR | 96 | 103 | 96 | 101.2 | 25.3 | -0.8 (-0.78%) | 29,105 |
| 25 Oct 2005 | INR | 105 | 105 | 100.55 | 102 | 25.5 | -2 (-1.92%) | 20,289 |
| 24 Oct 2005 | INR | 105 | 107.4 | 98 | 104 | 26 | -0.55 (-0.53%) | 46,962 |
| 21 Oct 2005 | INR | 106.05 | 107.8 | 97 | 104.55 | 26.1375 | -0.95 (-0.90%) | 115,436 |
| 20 Oct 2005 | INR | 110 | 115.45 | 102.25 | 105.5 | 26.375 | +1.2 (+1.15%) | 100,408 |
| 19 Oct 2005 | INR | 109.5 | 110 | 104 | 104.3 | 26.075 | -5.85 (-5.31%) | 50,441 |
| 18 Oct 2005 | INR | 112 | 118.9 | 110 | 110.15 | 27.5375 | -1.45 (-1.30%) | 46,968 |
| 17 Oct 2005 | INR | 118.45 | 118.5 | 105.4 | 111.6 | 27.9 | -3.85 (-3.33%) | 43,839 |
| 14 Oct 2005 | INR | 127.25 | 129.35 | 115.45 | 115.45 | 28.8625 | -12.8 (-9.98%) | 58,416 |
| 13 Oct 2005 | INR | 127.1 | 132.7 | 127 | 128.25 | 32.0625 | -0.15 (-0.12%) | 21,900 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 128.4 | 32.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 135.75 | 135.75 | 127 | 128.4 | 32.1 | -5.4 (-4.04%) | 32,137 |
| 10 Oct 2005 | INR | 140 | 140 | 133.5 | 133.8 | 33.45 | -3.2 (-2.34%) | 18,903 |
