| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 339 | 343 | 335.15 | 336.55 | 67.31 | +0.55 (+0.16%) | 212,395 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 336 | 67.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 345 | 347.9 | 335.25 | 336 | 67.2 | -5.45 (-1.60%) | 144,250 |
| 11 Nov 2005 | INR | 330.3 | 348.4 | 307 | 341.45 | 68.29 | +6.6 (+1.97%) | 65,045 |
| 10 Nov 2005 | INR | 331.1 | 342.45 | 331.1 | 334.85 | 66.97 | -6.7 (-1.96%) | 178,215 |
| 9 Nov 2005 | INR | 323 | 354.95 | 323 | 341.55 | 68.31 | +19.55 (+6.07%) | 1,401,625 |
| 8 Nov 2005 | INR | 313.95 | 323 | 313.95 | 322 | 64.4 | +11.55 (+3.72%) | 101,360 |
| 7 Nov 2005 | INR | 300 | 311.5 | 296 | 310.45 | 62.09 | +13.4 (+4.51%) | 40,680 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 297.05 | 59.41 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 297.05 | 59.41 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 299.85 | 301.5 | 295.75 | 297.05 | 59.41 | -2.95 (-0.98%) | 11,405 |
| 1 Nov 2005 | INR | 298 | 305 | 298 | 300 | 60 | +8.3 (+2.85%) | 18,745 |
| 31 Oct 2005 | INR | 293.85 | 294.9 | 287.25 | 291.7 | 58.34 | +3.05 (+1.06%) | 42,235 |
| 28 Oct 2005 | INR | 298.8 | 298.8 | 287.05 | 288.65 | 57.73 | -3.35 (-1.15%) | 117,395 |
| 27 Oct 2005 | INR | 318.9 | 318.9 | 292 | 292 | 58.4 | -21.05 (-6.72%) | 98,630 |
| 26 Oct 2005 | INR | 315 | 322.75 | 308.15 | 313.05 | 62.61 | -1.9 (-0.60%) | 45,705 |
| 25 Oct 2005 | INR | 313 | 332 | 310.15 | 314.95 | 62.99 | +2.4 (+0.77%) | 44,320 |
| 24 Oct 2005 | INR | 345 | 345 | 312.55 | 312.55 | 62.51 | -11.4 (-3.52%) | 17,105 |
| 21 Oct 2005 | INR | 355 | 355 | 317 | 323.95 | 64.79 | +2.85 (+0.89%) | 41,410 |
| 20 Oct 2005 | INR | 325.05 | 344.8 | 320 | 321.1 | 64.22 | -22.9 (-6.66%) | 37,870 |
| 19 Oct 2005 | INR | 333 | 344 | 325 | 344 | 68.8 | +9 (+2.69%) | 23,385 |
| 18 Oct 2005 | INR | 356 | 356 | 335 | 335 | 67 | 0.0 (0.0%) | 13,650 |
| 17 Oct 2005 | INR | 339.1 | 342.45 | 332.1 | 335 | 67 | -3 (-0.89%) | 40,120 |
| 14 Oct 2005 | INR | 344.35 | 344.5 | 338 | 338 | 67.6 | -11.7 (-3.35%) | 58,840 |
| 13 Oct 2005 | INR | 350 | 353.95 | 346.1 | 349.7 | 69.94 | -7 (-1.96%) | 56,715 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 356.7 | 71.34 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 355.05 | 356.7 | 347.3 | 356.7 | 71.34 | +2.95 (+0.83%) | 22,775 |
| 10 Oct 2005 | INR | 365 | 365 | 352.5 | 353.75 | 70.75 | -4.15 (-1.16%) | 43,395 |
| 7 Oct 2005 | INR | 359 | 363.95 | 351.05 | 357.9 | 71.58 | -1.5 (-0.42%) | 61,440 |
| 6 Oct 2005 | INR | 355 | 365 | 349 | 359.4 | 71.88 | -2.25 (-0.62%) | 159,760 |
