| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 133.6 | 136 | 132.1 | 134.35 | 134.35 | +1 (+0.75%) | 228,744 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 133.35 | 133.35 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 138 | 138 | 132.1 | 133.35 | 133.35 | -3.2 (-2.34%) | 181,264 |
| 11 Nov 2005 | INR | 130.3 | 137.5 | 130.3 | 136.55 | 136.55 | +6.7 (+5.16%) | 534,722 |
| 10 Nov 2005 | INR | 130.85 | 131.75 | 128.6 | 129.85 | 129.85 | +1.1 (+0.85%) | 158,292 |
| 9 Nov 2005 | INR | 129 | 131.5 | 126.4 | 128.75 | 128.75 | +0.15 (+0.12%) | 208,716 |
| 8 Nov 2005 | INR | 126 | 129.5 | 125.5 | 128.6 | 128.6 | +3.4 (+2.72%) | 140,177 |
| 7 Nov 2005 | INR | 127 | 127.45 | 124 | 125.2 | 125.2 | +1.25 (+1.01%) | 118,307 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 123.95 | 123.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 123.95 | 123.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 117.25 | 123.1 | 115.3 | 123.95 | 123.95 | +5.45 (+4.60%) | 284,530 |
| 1 Nov 2005 | INR | 114.85 | 118.5 | 114.8 | 118.5 | 118.5 | +4.65 (+4.08%) | 43,447 |
| 31 Oct 2005 | INR | 112.5 | 114.5 | 110.5 | 113.85 | 113.85 | +3.65 (+3.31%) | 57,570 |
| 28 Oct 2005 | INR | 115 | 115.05 | 109.35 | 110.2 | 110.2 | -4.95 (-4.30%) | 62,449 |
| 27 Oct 2005 | INR | 118.25 | 119.2 | 114.3 | 115.15 | 115.15 | -3.15 (-2.66%) | 38,613 |
| 26 Oct 2005 | INR | 118.5 | 119.75 | 117.2 | 118.3 | 118.3 | -0.15 (-0.13%) | 37,465 |
| 25 Oct 2005 | INR | 121.25 | 121.95 | 117.55 | 118.45 | 118.45 | -1.05 (-0.88%) | 56,856 |
| 24 Oct 2005 | INR | 120.7 | 122.15 | 118 | 119.5 | 119.5 | +0.5 (+0.42%) | 116,552 |
| 21 Oct 2005 | INR | 119.7 | 120.4 | 114 | 119 | 119 | +2.9 (+2.50%) | 110,569 |
| 20 Oct 2005 | INR | 121 | 123 | 114.05 | 116.1 | 116.1 | -2.35 (-1.98%) | 125,056 |
| 19 Oct 2005 | INR | 123 | 123 | 117.65 | 118.45 | 118.45 | -4.55 (-3.70%) | 83,005 |
| 18 Oct 2005 | INR | 124.5 | 126.4 | 122.1 | 123 | 123 | +0.15 (+0.12%) | 88,533 |
| 17 Oct 2005 | INR | 126.4 | 128 | 122 | 122.85 | 122.85 | -3.35 (-2.65%) | 97,951 |
| 14 Oct 2005 | INR | 131.9 | 132.2 | 125.45 | 126.2 | 126.2 | -4.6 (-3.52%) | 188,623 |
| 13 Oct 2005 | INR | 132 | 135.85 | 130.1 | 130.8 | 130.8 | -0.95 (-0.72%) | 245,494 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 131.75 | 131.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 133 | 134.9 | 130 | 131.75 | 131.75 | -0.3 (-0.23%) | 157,567 |
| 10 Oct 2005 | INR | 136.35 | 136.4 | 131 | 132.05 | 132.05 | -2.85 (-2.11%) | 164,973 |
| 7 Oct 2005 | INR | 135 | 138.6 | 133.15 | 134.9 | 134.9 | +1.3 (+0.97%) | 436,242 |
| 6 Oct 2005 | INR | 130 | 142 | 128.1 | 133.6 | 133.6 | +2.3 (+1.75%) | 647,705 |
