| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 380 | 380 | 371.1 | 375 | 75 | -5 (-1.32%) | 3,471 |
| 16 Nov 2005 | INR | 383.5 | 400 | 379.55 | 380 | 76 | +12 (+3.26%) | 8,610 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 368 | 73.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 370 | 375 | 365 | 368 | 73.6 | +3.8 (+1.04%) | 6,442 |
| 11 Nov 2005 | INR | 350 | 379.9 | 349.55 | 364.2 | 72.84 | +17.9 (+5.17%) | 9,264 |
| 10 Nov 2005 | INR | 347 | 348.9 | 341 | 346.3 | 69.26 | +0.4 (+0.12%) | 2,784 |
| 9 Nov 2005 | INR | 360 | 360 | 342.5 | 345.9 | 69.18 | -5.5 (-1.57%) | 1,920 |
| 8 Nov 2005 | INR | 394.1 | 394.1 | 348.5 | 351.4 | 70.28 | -6.35 (-1.77%) | 2,996 |
| 7 Nov 2005 | INR | 355 | 357.75 | 349.1 | 357.75 | 71.55 | +9.75 (+2.80%) | 8,871 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 348 | 69.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 348 | 69.6 | +3.55 (+1.03%) | 0 |
| 2 Nov 2005 | INR | 350 | 350 | 337.5 | 344.45 | 68.89 | -9.15 (-2.59%) | 4,053 |
| 1 Nov 2005 | INR | 340 | 364.95 | 330 | 353.6 | 70.72 | +29.5 (+9.10%) | 15,127 |
| 31 Oct 2005 | INR | 329.9 | 331 | 321.05 | 324.1 | 64.82 | +2.25 (+0.70%) | 3,227 |
| 28 Oct 2005 | INR | 326 | 329.85 | 320 | 321.85 | 64.37 | -5.3 (-1.62%) | 1,920 |
| 27 Oct 2005 | INR | 336 | 339 | 325 | 327.15 | 65.43 | -9.05 (-2.69%) | 2,992 |
| 26 Oct 2005 | INR | 324.95 | 349.9 | 320 | 336.2 | 67.24 | +11.25 (+3.46%) | 15,313 |
| 25 Oct 2005 | INR | 343.4 | 346.5 | 321 | 324.95 | 64.99 | -11.1 (-3.30%) | 14,136 |
| 24 Oct 2005 | INR | 325.05 | 372.95 | 325 | 336.05 | 67.21 | +25.25 (+8.12%) | 38,540 |
| 21 Oct 2005 | INR | 315 | 328 | 283 | 310.8 | 62.16 | +11.2 (+3.74%) | 45,918 |
| 20 Oct 2005 | INR | 274.05 | 329.85 | 274.05 | 299.6 | 59.92 | +19.6 (+7.00%) | 20,458 |
| 19 Oct 2005 | INR | 280 | 281 | 261.1 | 280 | 56 | 0.0 (0.0%) | 5,515 |
| 18 Oct 2005 | INR | 273 | 287 | 273 | 280 | 56 | -2.5 (-0.88%) | 2,649 |
| 17 Oct 2005 | INR | 272 | 288 | 272 | 282.5 | 56.5 | +7.5 (+2.73%) | 2,488 |
| 14 Oct 2005 | INR | 288 | 292 | 275 | 275 | 55 | -18 (-6.14%) | 4,437 |
| 13 Oct 2005 | INR | 278 | 293 | 278 | 293 | 58.6 | -5 (-1.68%) | 2,015 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 298 | 59.6 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 298.65 | 305 | 293.5 | 298 | 59.6 | +4.8 (+1.64%) | 5,114 |
| 10 Oct 2005 | INR | 298.95 | 300 | 291 | 293.2 | 58.64 | -2.3 (-0.78%) | 18,664 |
| 7 Oct 2005 | INR | 293.05 | 296.5 | 293.05 | 295.5 | 59.1 | -2 (-0.67%) | 625 |
