| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 134 | 138.7 | 131.9 | 137.6 | 27.52 | +5 (+3.77%) | 1,145,230 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 132.6 | 26.52 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 127 | 133.8 | 127 | 132.6 | 26.52 | +6.45 (+5.11%) | 1,468,355 |
| 11 Nov 2005 | INR | 125 | 128 | 125 | 126.15 | 25.23 | +2.5 (+2.02%) | 826,310 |
| 10 Nov 2005 | INR | 122.9 | 124.4 | 122 | 123.65 | 24.73 | +3.15 (+2.61%) | 346,655 |
| 9 Nov 2005 | INR | 120 | 126.3 | 120 | 120.5 | 24.1 | -3.4 (-2.74%) | 539,310 |
| 8 Nov 2005 | INR | 123.45 | 127.7 | 120.65 | 123.9 | 24.78 | +2.9 (+2.40%) | 1,146,260 |
| 7 Nov 2005 | INR | 119.9 | 122.65 | 116.05 | 121 | 24.2 | +3.5 (+2.98%) | 702,845 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 117.5 | 23.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 117.5 | 23.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 120.6 | 121 | 115.9 | 117.5 | 23.5 | -3.25 (-2.69%) | 634,410 |
| 1 Nov 2005 | INR | 119.45 | 121 | 118.4 | 120.75 | 24.15 | +3.2 (+2.72%) | 420,810 |
| 31 Oct 2005 | INR | 120 | 120 | 112.65 | 117.55 | 23.51 | +5.95 (+5.33%) | 1,040,380 |
| 28 Oct 2005 | INR | 113.7 | 117.9 | 110 | 111.6 | 22.32 | -2.95 (-2.58%) | 2,126,860 |
| 27 Oct 2005 | INR | 119.05 | 119.05 | 112.6 | 114.55 | 22.91 | -3.6 (-3.05%) | 1,143,800 |
| 26 Oct 2005 | INR | 124.8 | 125 | 113.15 | 118.15 | 23.63 | -7.75 (-6.16%) | 3,086,820 |
| 25 Oct 2005 | INR | 128.5 | 129.65 | 123.25 | 125.9 | 25.18 | -1.15 (-0.91%) | 1,153,865 |
| 24 Oct 2005 | INR | 127.5 | 132.6 | 125.5 | 127.05 | 25.41 | +3.1 (+2.50%) | 2,716,555 |
| 21 Oct 2005 | INR | 122 | 124.6 | 118.1 | 123.95 | 24.79 | +3.25 (+2.69%) | 1,505,750 |
| 20 Oct 2005 | INR | 125 | 130 | 117.35 | 120.7 | 24.14 | -3 (-2.43%) | 1,740,915 |
| 19 Oct 2005 | INR | 135 | 135 | 122 | 123.7 | 24.74 | -10.3 (-7.69%) | 1,729,205 |
| 18 Oct 2005 | INR | 132.6 | 139.5 | 130.25 | 134 | 26.8 | +2.7 (+2.06%) | 3,871,740 |
| 17 Oct 2005 | INR | 126 | 132.5 | 124.5 | 131.3 | 26.26 | +6.3 (+5.04%) | 3,190,200 |
| 14 Oct 2005 | INR | 130 | 132.95 | 123.5 | 125 | 25 | -5.3 (-4.07%) | 4,190,350 |
| 13 Oct 2005 | INR | 148.45 | 148.45 | 127.65 | 130.3 | 26.06 | -17.35 (-11.75%) | 3,553,125 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 147.65 | 29.53 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 152 | 153.2 | 145 | 147.65 | 29.53 | -3.65 (-2.41%) | 2,433,615 |
| 10 Oct 2005 | INR | 157 | 163 | 148.55 | 151.3 | 30.26 | -7.75 (-4.87%) | 2,169,490 |
| 7 Oct 2005 | INR | 156.05 | 164.8 | 155 | 159.05 | 31.81 | +1.1 (+0.70%) | 3,382,565 |
| 6 Oct 2005 | INR | 163.8 | 164.9 | 155.15 | 157.95 | 31.59 | -8.65 (-5.19%) | 2,178,160 |
