| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 187 | 188.1 | 182.85 | 184.5 | 184.5 | -3.35 (-1.78%) | 38,777 |
| 21 Nov 2005 | INR | 193.4 | 193.4 | 187 | 187.85 | 187.85 | -4.15 (-2.16%) | 47,071 |
| 18 Nov 2005 | INR | 189.9 | 196.45 | 186 | 192 | 192 | +4 (+2.13%) | 224,809 |
| 17 Nov 2005 | INR | 186.7 | 191 | 185.5 | 188 | 188 | +2.45 (+1.32%) | 131,244 |
| 16 Nov 2005 | INR | 177 | 186.85 | 175.5 | 185.55 | 185.55 | +9.4 (+5.34%) | 190,192 |
| 14 Nov 2005 | INR | 175.15 | 178 | 174.2 | 176.15 | 176.15 | +1.45 (+0.83%) | 30,674 |
| 11 Nov 2005 | INR | 176.5 | 177.9 | 172.3 | 174.7 | 174.7 | -1.2 (-0.68%) | 62,623 |
| 10 Nov 2005 | INR | 175.95 | 177.85 | 174.3 | 175.9 | 175.9 | +0.2 (+0.11%) | 19,586 |
| 9 Nov 2005 | INR | 177 | 180 | 174 | 175.7 | 175.7 | -1.3 (-0.73%) | 40,506 |
| 8 Nov 2005 | INR | 176.45 | 178.7 | 175 | 177 | 177 | +1 (+0.57%) | 44,894 |
| 7 Nov 2005 | INR | 170 | 176 | 170 | 176 | 176 | +6.25 (+3.68%) | 46,510 |
| 2 Nov 2005 | INR | 170.2 | 172.05 | 166.75 | 169.75 | 169.75 | -3.25 (-1.88%) | 56,819 |
| 1 Nov 2005 | INR | 167 | 174.35 | 166 | 173 | 173 | +8 (+4.85%) | 38,271 |
| 31 Oct 2005 | INR | 167 | 171 | 163.05 | 165 | 165 | 0.0 (0.0%) | 53,675 |
| 28 Oct 2005 | INR | 169.1 | 170.1 | 164 | 165 | 165 | -4.6 (-2.71%) | 34,809 |
| 27 Oct 2005 | INR | 172 | 172 | 168.1 | 169.6 | 169.6 | -1.4 (-0.82%) | 78,918 |
| 26 Oct 2005 | INR | 173.3 | 174 | 170.25 | 171 | 171 | -1.65 (-0.96%) | 54,440 |
| 25 Oct 2005 | INR | 174.55 | 175 | 171.35 | 172.65 | 172.65 | -1.4 (-0.80%) | 17,881 |
| 24 Oct 2005 | INR | 178.5 | 178.5 | 173.05 | 174.05 | 174.05 | -2.75 (-1.56%) | 36,240 |
| 21 Oct 2005 | INR | 167 | 177.9 | 163.2 | 176.8 | 176.8 | +8.75 (+5.21%) | 66,292 |
| 20 Oct 2005 | INR | 176.5 | 177.9 | 161.6 | 168.05 | 168.05 | -5.45 (-3.14%) | 177,740 |
| 19 Oct 2005 | INR | 176 | 176 | 170 | 173.5 | 173.5 | -3.25 (-1.84%) | 51,010 |
| 18 Oct 2005 | INR | 176.05 | 180.75 | 174.35 | 176.75 | 176.75 | +2.85 (+1.64%) | 73,703 |
| 17 Oct 2005 | INR | 178 | 179.6 | 173.7 | 173.9 | 173.9 | -3.85 (-2.17%) | 53,262 |
| 14 Oct 2005 | INR | 182.7 | 184.55 | 176.3 | 177.75 | 177.75 | -4.05 (-2.23%) | 114,941 |
| 13 Oct 2005 | INR | 188 | 188 | 181.1 | 181.8 | 181.8 | -5.45 (-2.91%) | 181,122 |
| 11 Oct 2005 | INR | 196.5 | 197 | 186.8 | 187.25 | 187.25 | -6.75 (-3.48%) | 160,767 |
| 10 Oct 2005 | INR | 199.9 | 202.6 | 193.65 | 194 | 194 | -5 (-2.51%) | 84,470 |
| 7 Oct 2005 | INR | 204.4 | 210.8 | 197.1 | 199 | 199 | -3 (-1.49%) | 448,246 |
| 6 Oct 2005 | INR | 203 | 207.7 | 196 | 202 | 202 | -0.6 (-0.30%) | 195,004 |
