| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | INR | 0 | 0 | 0 | 78.05 | 15.61 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 78.05 | 15.61 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 77.2 | 78 | 75.5 | 78.05 | 15.61 | -0.05 (-0.06%) | 11,102 |
| 1 Nov 2005 | INR | 77 | 79.45 | 75.15 | 78.1 | 15.62 | +4.15 (+5.61%) | 16,960 |
| 31 Oct 2005 | INR | 71 | 75.9 | 71 | 73.95 | 14.79 | +5.7 (+8.35%) | 16,644 |
| 28 Oct 2005 | INR | 69.05 | 71.6 | 68.25 | 68.25 | 13.65 | -2.8 (-3.94%) | 4,825 |
| 27 Oct 2005 | INR | 72.1 | 73.05 | 70.4 | 71.05 | 14.21 | -2.95 (-3.99%) | 9,870 |
| 26 Oct 2005 | INR | 73.1 | 74.5 | 72.1 | 74 | 14.8 | +0.1 (+0.14%) | 3,076 |
| 25 Oct 2005 | INR | 74.9 | 74.9 | 73.15 | 73.9 | 14.78 | +0.05 (+0.07%) | 6,465 |
| 24 Oct 2005 | INR | 72.5 | 75.15 | 72.1 | 73.85 | 14.77 | +1.9 (+2.64%) | 14,010 |
| 21 Oct 2005 | INR | 71.2 | 73 | 69 | 71.95 | 14.39 | -0.85 (-1.17%) | 26,278 |
| 20 Oct 2005 | INR | 76 | 77.4 | 68.55 | 72.8 | 14.56 | -2.75 (-3.64%) | 27,667 |
| 19 Oct 2005 | INR | 79.95 | 79.95 | 75.1 | 75.55 | 15.11 | -2.05 (-2.64%) | 29,792 |
| 18 Oct 2005 | INR | 75.95 | 79.5 | 74.7 | 77.6 | 15.52 | +3.5 (+4.72%) | 30,425 |
| 17 Oct 2005 | INR | 77 | 77 | 74 | 74.1 | 14.82 | -1.45 (-1.92%) | 20,342 |
| 14 Oct 2005 | INR | 80 | 80.95 | 75.15 | 75.55 | 15.11 | -4.35 (-5.44%) | 26,271 |
| 13 Oct 2005 | INR | 77.1 | 81.9 | 76.9 | 79.9 | 15.98 | 0.0 (0.0%) | 13,874 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 79.9 | 15.98 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 85 | 85 | 79.2 | 79.9 | 15.98 | -0.65 (-0.81%) | 20,119 |
| 10 Oct 2005 | INR | 83 | 83.2 | 80.55 | 80.55 | 16.11 | -2.15 (-2.60%) | 21,016 |
| 7 Oct 2005 | INR | 84.5 | 85.2 | 82.2 | 82.7 | 16.54 | -0.55 (-0.66%) | 16,654 |
| 6 Oct 2005 | INR | 85 | 87 | 82.55 | 83.25 | 16.65 | -3.55 (-4.09%) | 24,855 |
| 5 Oct 2005 | INR | 90 | 91 | 85 | 86.8 | 17.36 | -1.7 (-1.92%) | 19,029 |
| 4 Oct 2005 | INR | 89 | 90.4 | 88 | 88.5 | 17.7 | +1.05 (+1.20%) | 18,804 |
| 3 Oct 2005 | INR | 86 | 88 | 85 | 87.45 | 17.49 | +2.9 (+3.43%) | 28,791 |
| 30 Sep 2005 | INR | 86 | 87.05 | 82.6 | 84.55 | 16.91 | -2.45 (-2.82%) | 39,226 |
| 29 Sep 2005 | INR | 90 | 90.65 | 85.25 | 87 | 17.4 | -3 (-3.33%) | 36,393 |
| 28 Sep 2005 | INR | 88.75 | 91.5 | 88.5 | 90 | 18 | +1.6 (+1.81%) | 54,586 |
| 27 Sep 2005 | INR | 84.6 | 91.25 | 84.6 | 88.4 | 17.68 | +1.75 (+2.02%) | 63,697 |
| 26 Sep 2005 | INR | 86 | 88.9 | 84 | 86.65 | 17.33 | +3.6 (+4.33%) | 30,556 |
