| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | INR | 71.42 | 73.78 | 71.42 | 73.23 | 73.23 | +2.36 (+3.33%) | 8,136,504 |
| 10 Nov 2005 | INR | 68.22 | 71.42 | 68.22 | 70.87 | 70.87 | +2.88 (+4.24%) | 11,069,875 |
| 9 Nov 2005 | INR | 69.78 | 70.82 | 67.24 | 67.99 | 67.99 | -1.65 (-2.37%) | 5,256,552 |
| 8 Nov 2005 | INR | 66.89 | 70.62 | 66.89 | 69.64 | 69.64 | +3.01 (+4.52%) | 5,177,667 |
| 7 Nov 2005 | INR | 66.68 | 67.56 | 66.28 | 66.63 | 66.63 | +0.14 (+0.21%) | 2,976,459 |
| 2 Nov 2005 | INR | 68.22 | 69.11 | 65.78 | 66.49 | 66.49 | -1.84 (-2.69%) | 4,848,843 |
| 1 Nov 2005 | INR | 66.67 | 71.78 | 66.67 | 68.33 | 68.33 | +2.25 (+3.40%) | 1,081,229 |
| 31 Oct 2005 | INR | 66.67 | 67.56 | 65.57 | 66.08 | 66.08 | -1.01 (-1.51%) | 1,440,887 |
| 28 Oct 2005 | INR | 68.89 | 69.11 | 66.67 | 67.09 | 67.09 | -1.72 (-2.50%) | 2,334,223 |
| 27 Oct 2005 | INR | 70 | 70.22 | 68.22 | 68.81 | 68.81 | -1.13 (-1.62%) | 2,375,281 |
| 26 Oct 2005 | INR | 70 | 70.44 | 69.34 | 69.94 | 69.94 | -0.12 (-0.17%) | 1,502,906 |
| 25 Oct 2005 | INR | 69.33 | 70.43 | 69.33 | 70.06 | 70.06 | +0.67 (+0.97%) | 2,962,158 |
| 24 Oct 2005 | INR | 68.98 | 70.44 | 68.58 | 69.39 | 69.39 | +0.86 (+1.25%) | 1,908,883 |
| 21 Oct 2005 | INR | 66.89 | 68.98 | 66.89 | 68.53 | 68.53 | +1.74 (+2.61%) | 2,054,526 |
| 20 Oct 2005 | INR | 67.11 | 68.84 | 65.89 | 66.79 | 66.79 | -0.29 (-0.43%) | 996,899 |
| 19 Oct 2005 | INR | 68.91 | 70.11 | 66.68 | 67.08 | 67.08 | -0.86 (-1.27%) | 2,907,713 |
| 18 Oct 2005 | INR | 68.89 | 69.44 | 66.91 | 67.94 | 67.94 | -1.14 (-1.65%) | 1,330,502 |
| 17 Oct 2005 | INR | 69.98 | 70.22 | 68.34 | 69.08 | 69.08 | -0.15 (-0.22%) | 516,231 |
| 14 Oct 2005 | INR | 72.22 | 72.22 | 68.67 | 69.23 | 69.23 | -0.58 (-0.83%) | 1,276,309 |
| 13 Oct 2005 | INR | 72.1 | 72.22 | 69.44 | 69.81 | 69.81 | -1.73 (-2.42%) | 1,098,208 |
| 11 Oct 2005 | INR | 70.67 | 72.1 | 70.29 | 71.54 | 71.54 | +1.23 (+1.75%) | 2,517,715 |
| 10 Oct 2005 | INR | 72 | 72.42 | 70.11 | 70.31 | 70.31 | -1.53 (-2.13%) | 1,272,826 |
| 7 Oct 2005 | INR | 72.84 | 74.64 | 71.22 | 71.84 | 71.84 | -1.08 (-1.48%) | 3,656,796 |
| 6 Oct 2005 | INR | 71.56 | 73.72 | 70.68 | 72.92 | 72.92 | +1.35 (+1.89%) | 6,017,084 |
| 5 Oct 2005 | INR | 70.62 | 72.44 | 70.44 | 71.57 | 71.57 | +1.09 (+1.55%) | 3,149,318 |
| 4 Oct 2005 | INR | 70.22 | 71.56 | 70.22 | 70.48 | 70.48 | +0.27 (+0.38%) | 1,486,958 |
| 3 Oct 2005 | INR | 69.79 | 70.53 | 69.79 | 70.21 | 70.21 | +0.34 (+0.49%) | 613,305 |
| 30 Sep 2005 | INR | 71.33 | 71.56 | 69.33 | 69.87 | 69.87 | -1.57 (-2.20%) | 856,755 |
| 29 Sep 2005 | INR | 72.01 | 72.44 | 70.27 | 71.44 | 71.44 | -0.5 (-0.70%) | 1,895,617 |
| 28 Sep 2005 | INR | 70.12 | 72.2 | 70 | 71.94 | 71.94 | +2.06 (+2.95%) | 2,771,457 |
