| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 137.39 | 138.66 | 133.87 | 136.96 | 136.96 | +2.68 (+2.00%) | 25,462 |
| 17 Nov 2005 | INR | 137.07 | 138.13 | 133.66 | 134.28 | 134.28 | -1.45 (-1.07%) | 14,859 |
| 16 Nov 2005 | INR | 129.23 | 136.53 | 129.23 | 135.73 | 135.73 | -0.06 (-0.04%) | 1,163,559 |
| 14 Nov 2005 | INR | 134.4 | 136.53 | 133.55 | 135.79 | 135.79 | +2.4 (+1.80%) | 56,316 |
| 11 Nov 2005 | INR | 135.46 | 135.46 | 129.76 | 133.39 | 133.39 | +4.02 (+3.11%) | 42,525 |
| 10 Nov 2005 | INR | 134.93 | 137.05 | 129.07 | 129.37 | 129.37 | -4.77 (-3.56%) | 56,766 |
| 9 Nov 2005 | INR | 137.6 | 138.13 | 132.91 | 134.14 | 134.14 | -3.64 (-2.64%) | 54,253 |
| 8 Nov 2005 | INR | 139.73 | 140.8 | 137.07 | 137.78 | 137.78 | +0.17 (+0.12%) | 87,891 |
| 7 Nov 2005 | INR | 139.63 | 139.73 | 136.53 | 137.61 | 137.61 | -1.45 (-1.04%) | 1,004,015 |
| 2 Nov 2005 | INR | 145.78 | 145.78 | 131.52 | 139.06 | 139.06 | -0.46 (-0.33%) | 58,566 |
| 1 Nov 2005 | INR | 143.89 | 144 | 138.67 | 139.52 | 139.52 | -2.55 (-1.79%) | 291 |
| 31 Oct 2005 | INR | 138.56 | 144 | 137.08 | 142.07 | 142.07 | +3.26 (+2.35%) | 56,044 |
| 28 Oct 2005 | INR | 136 | 140.8 | 135.48 | 138.81 | 138.81 | +1.21 (+0.88%) | 105,900 |
| 27 Oct 2005 | INR | 141.33 | 141.33 | 137.07 | 137.6 | 137.6 | -3.73 (-2.64%) | 7,256 |
| 26 Oct 2005 | INR | 138.67 | 141.33 | 137.6 | 141.33 | 141.33 | +2.66 (+1.92%) | 85,331 |
| 25 Oct 2005 | INR | 137.07 | 140.66 | 137.07 | 138.67 | 138.67 | +1.85 (+1.35%) | 2,372 |
| 24 Oct 2005 | INR | 139.2 | 139.2 | 134.4 | 136.82 | 136.82 | -1.97 (-1.42%) | 14,081 |
| 21 Oct 2005 | INR | 137.6 | 141.33 | 137.6 | 138.79 | 138.79 | +1.57 (+1.14%) | 33,459 |
| 20 Oct 2005 | INR | 139.2 | 140.79 | 137.07 | 137.22 | 137.22 | -2.83 (-2.02%) | 40,987 |
| 19 Oct 2005 | INR | 137.6 | 141.33 | 136.01 | 140.05 | 140.05 | -0.78 (-0.55%) | 185,850 |
| 18 Oct 2005 | INR | 140.8 | 141.87 | 136.01 | 140.83 | 140.83 | +0.68 (+0.49%) | 196,716 |
| 17 Oct 2005 | INR | 142.83 | 142.83 | 138.83 | 140.15 | 140.15 | -4.14 (-2.87%) | 31,247 |
| 14 Oct 2005 | INR | 145.07 | 145.76 | 143.47 | 144.29 | 144.29 | -1.5 (-1.03%) | 113,241 |
| 13 Oct 2005 | INR | 146.67 | 147.73 | 144 | 145.79 | 145.79 | -0.4 (-0.27%) | 15,553 |
| 11 Oct 2005 | INR | 143.48 | 150.39 | 143.48 | 146.19 | 146.19 | -2.61 (-1.75%) | 29,981 |
| 10 Oct 2005 | INR | 148.16 | 151.89 | 146.78 | 148.8 | 148.8 | +1.74 (+1.18%) | 43,041 |
| 7 Oct 2005 | INR | 144.53 | 147.2 | 144.53 | 147.06 | 147.06 | +3.07 (+2.13%) | 14,709 |
| 6 Oct 2005 | INR | 141.76 | 144 | 141.76 | 143.99 | 143.99 | +2.13 (+1.50%) | 62,344 |
| 5 Oct 2005 | INR | 141.33 | 143.89 | 140.8 | 141.86 | 141.86 | +1.02 (+0.72%) | 26,812 |
| 4 Oct 2005 | INR | 139.53 | 143.99 | 139.53 | 140.84 | 140.84 | -1.81 (-1.27%) | 15,066 |
