| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | INR | 0 | 0 | 0 | 210.55 | 21.055 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 210.55 | 21.055 | -1.3 (-0.61%) | 0 |
| 2 Nov 2005 | INR | 219 | 219 | 205 | 211.85 | 21.185 | -0.65 (-0.31%) | 27,401 |
| 1 Nov 2005 | INR | 219 | 219 | 210 | 212.5 | 21.25 | +2.65 (+1.26%) | 18,428 |
| 31 Oct 2005 | INR | 205 | 211.6 | 200 | 209.85 | 20.985 | +7.9 (+3.91%) | 82,966 |
| 28 Oct 2005 | INR | 202 | 207.9 | 200 | 201.95 | 20.195 | +0.85 (+0.42%) | 76,249 |
| 27 Oct 2005 | INR | 212.45 | 212.45 | 200.1 | 201.1 | 20.11 | -8.65 (-4.12%) | 55,911 |
| 26 Oct 2005 | INR | 207.95 | 212 | 202.5 | 209.75 | 20.975 | +4.4 (+2.14%) | 72,839 |
| 25 Oct 2005 | INR | 214.4 | 215 | 204.1 | 205.35 | 20.535 | -6.6 (-3.11%) | 91,780 |
| 24 Oct 2005 | INR | 220 | 223.4 | 209 | 211.95 | 21.195 | -5.55 (-2.55%) | 92,519 |
| 21 Oct 2005 | INR | 222.25 | 224 | 216 | 217.5 | 21.75 | -3.95 (-1.78%) | 116,776 |
| 20 Oct 2005 | INR | 246.9 | 251 | 217 | 221.45 | 22.145 | -19.45 (-8.07%) | 184,485 |
| 19 Oct 2005 | INR | 254 | 254 | 240.05 | 240.9 | 24.09 | -10.6 (-4.21%) | 84,502 |
| 18 Oct 2005 | INR | 257.95 | 260 | 250.05 | 251.5 | 25.15 | -3 (-1.18%) | 50,750 |
| 17 Oct 2005 | INR | 262.5 | 262.5 | 253.05 | 254.5 | 25.45 | -2.55 (-0.99%) | 64,983 |
| 14 Oct 2005 | INR | 274 | 274 | 255.75 | 257.05 | 25.705 | -12.25 (-4.55%) | 92,334 |
| 13 Oct 2005 | INR | 281.95 | 281.95 | 265 | 269.3 | 26.93 | -9.85 (-3.53%) | 77,750 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 279.15 | 27.915 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 287 | 287 | 272.75 | 279.15 | 27.915 | +1.8 (+0.65%) | 53,046 |
| 10 Oct 2005 | INR | 282 | 287 | 276.2 | 277.35 | 27.735 | -3.55 (-1.26%) | 30,064 |
| 7 Oct 2005 | INR | 290 | 290 | 280.2 | 280.9 | 28.09 | -2.15 (-0.76%) | 58,213 |
| 6 Oct 2005 | INR | 293 | 293 | 281.5 | 283.05 | 28.305 | -8.65 (-2.97%) | 73,785 |
| 5 Oct 2005 | INR | 296.2 | 296.2 | 290.75 | 291.7 | 29.17 | -2.7 (-0.92%) | 42,302 |
| 4 Oct 2005 | INR | 300 | 300 | 293 | 294.4 | 29.44 | +1.75 (+0.60%) | 52,150 |
| 3 Oct 2005 | INR | 293 | 298.2 | 291.35 | 292.65 | 29.265 | +2.9 (+1.00%) | 209,893 |
| 30 Sep 2005 | INR | 296.25 | 297 | 281 | 289.75 | 28.975 | -5.85 (-1.98%) | 198,274 |
| 29 Sep 2005 | INR | 295 | 304 | 293 | 295.6 | 29.56 | -0.15 (-0.05%) | 180,164 |
| 28 Sep 2005 | INR | 297.95 | 297.95 | 295 | 295.75 | 29.575 | +0.15 (+0.05%) | 94,313 |
| 27 Sep 2005 | INR | 293.65 | 302.7 | 292.15 | 295.6 | 29.56 | +5.45 (+1.88%) | 129,909 |
| 26 Sep 2005 | INR | 290 | 292 | 285.5 | 290.15 | 29.015 | +5.55 (+1.95%) | 224,357 |
