| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | INR | 0 | 0 | 0 | 190.7 | 190.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 190.7 | 190.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 176 | 182 | 173.25 | 190.7 | 190.7 | +13.85 (+7.83%) | 137,926 |
| 1 Nov 2005 | INR | 174.95 | 179 | 174.95 | 176.85 | 176.85 | +4.5 (+2.61%) | 28,664 |
| 31 Oct 2005 | INR | 171.9 | 175.85 | 170.3 | 172.35 | 172.35 | +1.2 (+0.70%) | 63,244 |
| 28 Oct 2005 | INR | 178.8 | 179.9 | 170 | 171.15 | 171.15 | -6.6 (-3.71%) | 80,268 |
| 27 Oct 2005 | INR | 181.1 | 185.7 | 174 | 177.75 | 177.75 | -1.25 (-0.70%) | 337,068 |
| 26 Oct 2005 | INR | 175 | 180.9 | 174.5 | 179 | 179 | +4.15 (+2.37%) | 78,150 |
| 25 Oct 2005 | INR | 173 | 176.25 | 172.3 | 174.85 | 174.85 | +2.15 (+1.24%) | 80,414 |
| 24 Oct 2005 | INR | 175.25 | 175.45 | 172 | 172.7 | 172.7 | -1.95 (-1.12%) | 35,328 |
| 21 Oct 2005 | INR | 168.95 | 175 | 165 | 174.65 | 174.65 | +6.25 (+3.71%) | 80,738 |
| 20 Oct 2005 | INR | 175.75 | 177 | 165 | 168.4 | 168.4 | -5 (-2.88%) | 96,342 |
| 19 Oct 2005 | INR | 175.1 | 178.9 | 172 | 173.4 | 173.4 | -4.15 (-2.34%) | 123,214 |
| 18 Oct 2005 | INR | 180.85 | 181.75 | 177.15 | 177.55 | 177.55 | -1.35 (-0.75%) | 64,560 |
| 17 Oct 2005 | INR | 185 | 185.1 | 178 | 178.9 | 178.9 | -3.2 (-1.76%) | 95,100 |
| 14 Oct 2005 | INR | 188 | 188 | 181 | 182.1 | 182.1 | -5.3 (-2.83%) | 93,506 |
| 13 Oct 2005 | INR | 185.5 | 191.5 | 185.5 | 187.4 | 187.4 | -2.05 (-1.08%) | 65,266 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 189.45 | 189.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 190.5 | 190.9 | 186 | 189.45 | 189.45 | +1.35 (+0.72%) | 61,630 |
| 10 Oct 2005 | INR | 190.7 | 194.85 | 187 | 188.1 | 188.1 | -0.9 (-0.48%) | 71,444 |
| 7 Oct 2005 | INR | 186 | 194 | 186 | 189 | 189 | +4.75 (+2.58%) | 236,914 |
| 6 Oct 2005 | INR | 193.85 | 199.8 | 182 | 184.25 | 184.25 | -10.85 (-5.56%) | 2,916,970 |
| 5 Oct 2005 | INR | 201.6 | 203 | 193.05 | 195.1 | 195.1 | -3.75 (-1.89%) | 229,882 |
| 4 Oct 2005 | INR | 201.8 | 205 | 198.1 | 198.85 | 198.85 | -1.35 (-0.67%) | 94,994 |
| 3 Oct 2005 | INR | 203 | 203.65 | 200 | 200.2 | 200.2 | +0.85 (+0.43%) | 85,102 |
| 30 Sep 2005 | INR | 206.9 | 206.9 | 197.1 | 199.35 | 199.35 | -5.25 (-2.57%) | 115,098 |
| 29 Sep 2005 | INR | 204.95 | 214.9 | 203 | 204.6 | 204.6 | +0.4 (+0.20%) | 228,920 |
| 28 Sep 2005 | INR | 200.5 | 205 | 200.1 | 204.2 | 204.2 | +4.4 (+2.20%) | 90,250 |
| 27 Sep 2005 | INR | 202 | 205 | 199 | 199.8 | 199.8 | +0.8 (+0.40%) | 100,904 |
| 26 Sep 2005 | INR | 203.9 | 203.9 | 197 | 199 | 199 | +3.25 (+1.66%) | 81,814 |
