| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | INR | 228 | 230 | 220 | 225 | 22.5 | -0.9 (-0.40%) | 24,030 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 225.9 | 22.59 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 225.9 | 22.59 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 230.7 | 234.9 | 227.5 | 225.9 | 22.59 | -9.2 (-3.91%) | 10,290 |
| 1 Nov 2005 | INR | 244.9 | 244.9 | 229.5 | 235.1 | 23.51 | +2.6 (+1.12%) | 5,690 |
| 31 Oct 2005 | INR | 238 | 244 | 230 | 232.5 | 23.25 | +2.7 (+1.17%) | 16,890 |
| 28 Oct 2005 | INR | 233.15 | 239.4 | 220 | 229.8 | 22.98 | -10.2 (-4.25%) | 12,920 |
| 27 Oct 2005 | INR | 249.9 | 249.9 | 235 | 240 | 24 | -7.95 (-3.21%) | 4,620 |
| 26 Oct 2005 | INR | 249 | 254.9 | 238.55 | 247.95 | 24.795 | -1 (-0.40%) | 5,800 |
| 25 Oct 2005 | INR | 251 | 255 | 247 | 248.95 | 24.895 | -1 (-0.40%) | 30,180 |
| 24 Oct 2005 | INR | 252.1 | 256.9 | 247.85 | 249.95 | 24.995 | +2.4 (+0.97%) | 7,140 |
| 21 Oct 2005 | INR | 250.55 | 253.9 | 245 | 247.55 | 24.755 | -5.45 (-2.15%) | 48,570 |
| 20 Oct 2005 | INR | 250 | 262.7 | 250 | 253 | 25.3 | -3.5 (-1.36%) | 52,980 |
| 19 Oct 2005 | INR | 260 | 263 | 252 | 256.5 | 25.65 | -8.5 (-3.21%) | 42,280 |
| 18 Oct 2005 | INR | 265 | 279 | 262.1 | 265 | 26.5 | +3 (+1.15%) | 56,410 |
| 17 Oct 2005 | INR | 269 | 269 | 252 | 262 | 26.2 | +3 (+1.16%) | 40,410 |
| 14 Oct 2005 | INR | 264.95 | 272 | 255.5 | 259 | 25.9 | -11 (-4.07%) | 6,070 |
| 13 Oct 2005 | INR | 262 | 270 | 254 | 270 | 27 | +6.4 (+2.43%) | 32,500 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 263.6 | 26.36 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 253 | 267 | 253 | 263.6 | 26.36 | +9.25 (+3.64%) | 34,920 |
| 10 Oct 2005 | INR | 273.5 | 279.95 | 250.25 | 254.35 | 25.435 | -29.65 (-10.44%) | 47,000 |
| 7 Oct 2005 | INR | 270 | 284.9 | 270 | 284 | 28.4 | +5 (+1.79%) | 39,110 |
| 6 Oct 2005 | INR | 295 | 295 | 275 | 279 | 27.9 | -5 (-1.76%) | 27,590 |
| 5 Oct 2005 | INR | 283.25 | 291 | 282.7 | 284 | 28.4 | -3.9 (-1.35%) | 10,220 |
| 4 Oct 2005 | INR | 286.5 | 293.95 | 285 | 287.9 | 28.79 | -0.05 (-0.02%) | 34,560 |
| 3 Oct 2005 | INR | 285.4 | 291.5 | 284.1 | 287.95 | 28.795 | +0.45 (+0.16%) | 26,550 |
| 30 Sep 2005 | INR | 300 | 300 | 281 | 287.5 | 28.75 | -10.5 (-3.52%) | 13,580 |
| 29 Sep 2005 | INR | 310 | 310 | 290 | 298 | 29.8 | -9.2 (-2.99%) | 43,080 |
| 28 Sep 2005 | INR | 310 | 310 | 300.25 | 307.2 | 30.72 | +8.15 (+2.73%) | 14,280 |
| 27 Sep 2005 | INR | 311 | 317 | 299 | 299.05 | 29.905 | -14.5 (-4.62%) | 38,730 |
