| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 253.25 | 253.25 | 246.1 | 248 | 41.3333 | -2 (-0.80%) | 5,820 |
| 21 Nov 2005 | INR | 257 | 257 | 249 | 250 | 41.6667 | -7.1 (-2.76%) | 12,833 |
| 18 Nov 2005 | INR | 252 | 259.75 | 250 | 257.1 | 42.85 | +2.1 (+0.82%) | 29,496 |
| 17 Nov 2005 | INR | 255.75 | 255.75 | 246.25 | 255 | 42.5 | +0.3 (+0.12%) | 6,309 |
| 16 Nov 2005 | INR | 257.85 | 258 | 248 | 254.7 | 42.45 | +2.7 (+1.07%) | 39,151 |
| 14 Nov 2005 | INR | 250 | 259 | 250 | 252 | 42 | +1 (+0.40%) | 14,816 |
| 11 Nov 2005 | INR | 260 | 260 | 247.05 | 251 | 41.8333 | +2.8 (+1.13%) | 8,189 |
| 10 Nov 2005 | INR | 240 | 252.7 | 240 | 248.2 | 41.3667 | +1.2 (+0.49%) | 14,918 |
| 9 Nov 2005 | INR | 245 | 248 | 241.05 | 247 | 41.1667 | +5.35 (+2.21%) | 5,142 |
| 8 Nov 2005 | INR | 245 | 248 | 238.05 | 241.65 | 40.275 | -5.35 (-2.17%) | 14,381 |
| 7 Nov 2005 | INR | 231 | 247 | 231 | 247 | 41.1667 | +13.5 (+5.78%) | 20,068 |
| 2 Nov 2005 | INR | 225 | 233.5 | 218 | 233.5 | 38.9167 | +8.5 (+3.78%) | 6,895 |
| 1 Nov 2005 | INR | 238.8 | 238.8 | 221 | 225 | 37.5 | +8.45 (+3.90%) | 4,132 |
| 31 Oct 2005 | INR | 220 | 222 | 215.05 | 216.55 | 36.0917 | -3.45 (-1.57%) | 9,551 |
| 28 Oct 2005 | INR | 226 | 226 | 220 | 220 | 36.6667 | -7.5 (-3.30%) | 4,342 |
| 27 Oct 2005 | INR | 229 | 231 | 226 | 227.5 | 37.9167 | -2.5 (-1.09%) | 4,154 |
| 26 Oct 2005 | INR | 230.7 | 240 | 228.25 | 230 | 38.3333 | -1 (-0.43%) | 10,660 |
| 25 Oct 2005 | INR | 239.15 | 239.15 | 228 | 231 | 38.5 | -8.7 (-3.63%) | 16,059 |
| 24 Oct 2005 | INR | 242 | 244 | 236.25 | 239.7 | 39.95 | +4.7 (+2%) | 7,909 |
| 21 Oct 2005 | INR | 225.05 | 240 | 225 | 235 | 39.1667 | +5 (+2.17%) | 11,460 |
| 20 Oct 2005 | INR | 242.25 | 259.9 | 227.5 | 230 | 38.3333 | -11 (-4.56%) | 12,057 |
| 19 Oct 2005 | INR | 246.2 | 246.2 | 227.5 | 241 | 40.1667 | -5.05 (-2.05%) | 19,842 |
| 18 Oct 2005 | INR | 256.5 | 261 | 246.05 | 246.05 | 41.0083 | -18.85 (-7.12%) | 17,760 |
| 17 Oct 2005 | INR | 256.9 | 264.9 | 242.9 | 264.9 | 44.15 | +7.9 (+3.07%) | 19,845 |
| 14 Oct 2005 | INR | 257.1 | 261 | 251.8 | 257 | 42.8333 | -3.1 (-1.19%) | 7,747 |
| 13 Oct 2005 | INR | 256 | 269.45 | 256 | 260.1 | 43.35 | +1 (+0.39%) | 108,703 |
| 11 Oct 2005 | INR | 265 | 265 | 257.5 | 259.1 | 43.1833 | -4 (-1.52%) | 10,273 |
| 10 Oct 2005 | INR | 266.5 | 271.4 | 262.4 | 263.1 | 43.85 | -4.9 (-1.83%) | 5,886 |
| 7 Oct 2005 | INR | 264 | 271.2 | 261.85 | 268 | 44.6667 | -1 (-0.37%) | 14,326 |
| 6 Oct 2005 | INR | 253 | 273.5 | 253 | 269 | 44.8333 | -1 (-0.37%) | 9,981 |
