| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | INR | 133.5 | 136.6 | 131 | 133.4 | 133.4 | +1.6 (+1.21%) | 13,141 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 131.8 | 131.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 131.8 | 131.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 129.5 | 129.9 | 124.05 | 131.8 | 131.8 | +2.05 (+1.58%) | 14,203 |
| 1 Nov 2005 | INR | 128.95 | 131 | 127.4 | 129.75 | 129.75 | +3.55 (+2.81%) | 6,340 |
| 31 Oct 2005 | INR | 124.05 | 127 | 123.5 | 126.2 | 126.2 | +3.45 (+2.81%) | 10,411 |
| 28 Oct 2005 | INR | 126.95 | 126.95 | 121.9 | 122.75 | 122.75 | -4.9 (-3.84%) | 13,571 |
| 27 Oct 2005 | INR | 127.95 | 128.9 | 126.5 | 127.65 | 127.65 | -0.45 (-0.35%) | 17,682 |
| 26 Oct 2005 | INR | 127.05 | 129 | 127.05 | 128.1 | 128.1 | +0.1 (+0.08%) | 11,906 |
| 25 Oct 2005 | INR | 129.5 | 129.9 | 126.5 | 128 | 128 | -0.65 (-0.51%) | 12,741 |
| 24 Oct 2005 | INR | 128.5 | 131 | 127.5 | 128.65 | 128.65 | -0.1 (-0.08%) | 17,846 |
| 21 Oct 2005 | INR | 128.5 | 130 | 126 | 128.75 | 128.75 | +0.25 (+0.19%) | 38,409 |
| 20 Oct 2005 | INR | 128 | 130.45 | 126.5 | 128.5 | 128.5 | +2 (+1.58%) | 346,400 |
| 19 Oct 2005 | INR | 134 | 134 | 125.5 | 126.5 | 126.5 | -8 (-5.95%) | 53,110 |
| 18 Oct 2005 | INR | 136 | 140.25 | 133.6 | 134.5 | 134.5 | -0.95 (-0.70%) | 61,402 |
| 17 Oct 2005 | INR | 136.4 | 139.75 | 134 | 135.45 | 135.45 | -0.9 (-0.66%) | 40,355 |
| 14 Oct 2005 | INR | 141 | 141.6 | 135.2 | 136.35 | 136.35 | -4.65 (-3.30%) | 33,418 |
| 13 Oct 2005 | INR | 140.5 | 144.5 | 139.1 | 141 | 141 | -0.65 (-0.46%) | 26,674 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 141.65 | 141.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 145.25 | 145.25 | 140 | 141.65 | 141.65 | -0.75 (-0.53%) | 40,452 |
| 10 Oct 2005 | INR | 144.9 | 145.85 | 141.15 | 142.4 | 142.4 | -0.8 (-0.56%) | 50,421 |
| 7 Oct 2005 | INR | 143.5 | 149.45 | 141.8 | 143.2 | 143.2 | -1.1 (-0.76%) | 156,336 |
| 6 Oct 2005 | INR | 148 | 148 | 142 | 144.3 | 144.3 | -3.55 (-2.40%) | 128,024 |
| 5 Oct 2005 | INR | 151.5 | 153.35 | 147 | 147.85 | 147.85 | -2.65 (-1.76%) | 114,733 |
| 4 Oct 2005 | INR | 154.5 | 158 | 149.25 | 150.5 | 150.5 | -2.75 (-1.79%) | 138,774 |
| 3 Oct 2005 | INR | 156.85 | 162 | 152 | 153.25 | 153.25 | -2.2 (-1.42%) | 118,493 |
| 30 Sep 2005 | INR | 153.95 | 158 | 147.55 | 155.45 | 155.45 | -0.55 (-0.35%) | 76,582 |
| 29 Sep 2005 | INR | 161.9 | 163.5 | 153 | 156 | 156 | -4.2 (-2.62%) | 44,620 |
| 28 Sep 2005 | INR | 165.05 | 165.95 | 159 | 160.2 | 160.2 | -4.3 (-2.61%) | 50,571 |
| 27 Sep 2005 | INR | 158.8 | 167 | 156.95 | 164.5 | 164.5 | +9.15 (+5.89%) | 216,357 |
