| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 80 | 81 | 79.6 | 80.1 | 80.1 | -0.65 (-0.80%) | 116,551 |
| 21 Nov 2005 | INR | 83 | 83.9 | 80.3 | 80.75 | 80.75 | -2.3 (-2.77%) | 46,411 |
| 18 Nov 2005 | INR | 83.1 | 84.5 | 82.9 | 83.05 | 83.05 | -0.7 (-0.84%) | 98,839 |
| 17 Nov 2005 | INR | 83.9 | 84.7 | 82.25 | 83.75 | 83.75 | +0.55 (+0.66%) | 60,021 |
| 16 Nov 2005 | INR | 84 | 84 | 82.3 | 83.2 | 83.2 | +0.2 (+0.24%) | 35,038 |
| 14 Nov 2005 | INR | 81.5 | 83.5 | 80.8 | 83 | 83 | +1.5 (+1.84%) | 114,166 |
| 11 Nov 2005 | INR | 78.2 | 81.85 | 78.2 | 81.5 | 81.5 | +1.5 (+1.88%) | 38,398 |
| 10 Nov 2005 | INR | 80 | 80.85 | 79.5 | 80 | 80 | -0.4 (-0.50%) | 25,994 |
| 9 Nov 2005 | INR | 80 | 82.7 | 79.85 | 80.4 | 80.4 | +0.4 (+0.50%) | 73,685 |
| 8 Nov 2005 | INR | 84 | 84 | 79 | 80 | 80 | +1 (+1.27%) | 76,285 |
| 7 Nov 2005 | INR | 82 | 82 | 77.5 | 79 | 79 | -1 (-1.25%) | 42,989 |
| 2 Nov 2005 | INR | 78 | 80.5 | 77.25 | 80 | 80 | +1.4 (+1.78%) | 38,930 |
| 1 Nov 2005 | INR | 78.6 | 80.85 | 78.4 | 78.6 | 78.6 | -2.15 (-2.66%) | 8,130 |
| 31 Oct 2005 | INR | 77 | 80.8 | 77 | 80.75 | 80.75 | +1.5 (+1.89%) | 34,562 |
| 28 Oct 2005 | INR | 71.65 | 80.5 | 71.65 | 79.25 | 79.25 | +1.75 (+2.26%) | 121,085 |
| 27 Oct 2005 | INR | 80.3 | 80.3 | 77 | 77.5 | 77.5 | -2.45 (-3.06%) | 31,218 |
| 26 Oct 2005 | INR | 77.3 | 80.5 | 77.3 | 79.95 | 79.95 | +1.9 (+2.43%) | 32,434 |
| 25 Oct 2005 | INR | 80.25 | 81.95 | 76.6 | 78.05 | 78.05 | -3.2 (-3.94%) | 41,315 |
| 24 Oct 2005 | INR | 81.9 | 83.3 | 79.05 | 81.25 | 81.25 | +0.25 (+0.31%) | 71,113 |
| 21 Oct 2005 | INR | 78.8 | 82.5 | 74.55 | 81 | 81 | +3.25 (+4.18%) | 114,818 |
| 20 Oct 2005 | INR | 77 | 77.95 | 74.9 | 77.75 | 77.75 | +3.75 (+5.07%) | 106,152 |
| 19 Oct 2005 | INR | 73 | 76 | 71.3 | 74 | 74 | -2.25 (-2.95%) | 31,784 |
| 18 Oct 2005 | INR | 77 | 79.2 | 75.3 | 76.25 | 76.25 | -0.2 (-0.26%) | 35,712 |
| 17 Oct 2005 | INR | 80 | 80.2 | 76.25 | 76.45 | 76.45 | -1.15 (-1.48%) | 45,508 |
| 14 Oct 2005 | INR | 82 | 82.4 | 77.6 | 77.6 | 77.6 | -3.5 (-4.32%) | 97,282 |
| 13 Oct 2005 | INR | 83 | 87 | 80.55 | 81.1 | 81.1 | -1 (-1.22%) | 543,231 |
| 11 Oct 2005 | INR | 83.5 | 84.15 | 82 | 82.1 | 82.1 | -1.9 (-2.26%) | 57,459 |
| 10 Oct 2005 | INR | 85.9 | 85.9 | 82.9 | 84 | 84 | 0.0 (0.0%) | 68,116 |
| 7 Oct 2005 | INR | 84.8 | 86.5 | 83.15 | 84 | 84 | -0.35 (-0.41%) | 89,216 |
| 6 Oct 2005 | INR | 84.5 | 85.85 | 83 | 84.35 | 84.35 | -1.2 (-1.40%) | 145,368 |
