| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | INR | 166.75 | 171.5 | 166.6 | 167.6 | 167.6 | +2.25 (+1.36%) | 1,203,961 |
| 10 Nov 2005 | INR | 160.5 | 166.9 | 160.5 | 165.35 | 165.35 | +5.15 (+3.21%) | 1,092,758 |
| 9 Nov 2005 | INR | 161.9 | 167.4 | 158.65 | 160.2 | 160.2 | +0.05 (+0.03%) | 1,897,463 |
| 8 Nov 2005 | INR | 155.75 | 163.45 | 150.7 | 160.15 | 160.15 | +2.5 (+1.59%) | 3,633,908 |
| 7 Nov 2005 | INR | 171 | 173 | 153.5 | 157.65 | 157.65 | -12.95 (-7.59%) | 2,356,705 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 170.6 | 170.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 170.6 | 170.6 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 181 | 181.5 | 169.2 | 170.6 | 170.6 | -9.45 (-5.25%) | 1,035,724 |
| 1 Nov 2005 | INR | 179.8 | 183.95 | 175 | 180.05 | 180.05 | +2.7 (+1.52%) | 531,232 |
| 31 Oct 2005 | INR | 163 | 184 | 160 | 177.35 | 177.35 | +14.65 (+9.00%) | 2,133,342 |
| 28 Oct 2005 | INR | 147.45 | 171.4 | 144.4 | 162.7 | 162.7 | +16 (+10.91%) | 4,126,971 |
| 27 Oct 2005 | INR | 155 | 159 | 143.1 | 146.7 | 146.7 | -11.4 (-7.21%) | 3,931,021 |
| 26 Oct 2005 | INR | 170 | 174 | 141 | 158.1 | 158.1 | -17.4 (-9.91%) | 4,802,148 |
| 25 Oct 2005 | INR | 179.8 | 181 | 172 | 175.5 | 175.5 | -3.6 (-2.01%) | 491,674 |
| 24 Oct 2005 | INR | 175 | 184.9 | 175 | 179.1 | 179.1 | -0.9 (-0.50%) | 623,001 |
| 21 Oct 2005 | INR | 179.8 | 181.5 | 175 | 180 | 180 | +0.1 (+0.06%) | 407,362 |
| 20 Oct 2005 | INR | 181.15 | 184.65 | 175.5 | 179.9 | 179.9 | +0.85 (+0.47%) | 403,133 |
| 19 Oct 2005 | INR | 177.25 | 181 | 173.1 | 179.05 | 179.05 | -1.45 (-0.80%) | 541,302 |
| 18 Oct 2005 | INR | 182.4 | 184.4 | 173.5 | 180.5 | 180.5 | -4.7 (-2.54%) | 1,272,077 |
| 17 Oct 2005 | INR | 183.25 | 186.9 | 181.55 | 185.2 | 185.2 | +3.2 (+1.76%) | 725,932 |
| 14 Oct 2005 | INR | 185.5 | 185.5 | 180.15 | 182 | 182 | -2.55 (-1.38%) | 1,132,590 |
| 13 Oct 2005 | INR | 187.9 | 189.4 | 182.05 | 184.55 | 184.55 | -5 (-2.64%) | 739,180 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 189.55 | 189.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 189.95 | 191.7 | 181.55 | 189.55 | 189.55 | +1.85 (+0.99%) | 1,271,146 |
| 10 Oct 2005 | INR | 190 | 209 | 185.15 | 187.7 | 187.7 | +3.75 (+2.04%) | 2,473,831 |
| 7 Oct 2005 | INR | 175 | 187 | 172.2 | 183.95 | 183.95 | +11.15 (+6.45%) | 1,825,881 |
| 6 Oct 2005 | INR | 185 | 190 | 170.1 | 172.8 | 172.8 | -15.35 (-8.16%) | 3,881,060 |
| 5 Oct 2005 | INR | 189 | 193 | 186.05 | 188.15 | 188.15 | +1.55 (+0.83%) | 854,614 |
| 4 Oct 2005 | INR | 188 | 202.25 | 184.2 | 186.6 | 186.6 | -1.55 (-0.82%) | 1,269,198 |
| 3 Oct 2005 | INR | 197 | 197 | 167.1 | 188.15 | 188.15 | -10.3 (-5.19%) | 2,398,998 |
