| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 209.95 | 209.95 | 205.65 | 205.8 | 20.58 | -2.2 (-1.06%) | 18,662 |
| 22 Nov 2005 | INR | 211.5 | 211.5 | 207.1 | 208 | 20.8 | -2 (-0.95%) | 44,852 |
| 21 Nov 2005 | INR | 214.3 | 215 | 209.15 | 210 | 21 | -0.5 (-0.24%) | 206,276 |
| 18 Nov 2005 | INR | 217.85 | 218.9 | 210.5 | 210.5 | 21.05 | -2.75 (-1.29%) | 38,376 |
| 17 Nov 2005 | INR | 217 | 219 | 213 | 213.25 | 21.325 | -2.95 (-1.36%) | 26,265 |
| 16 Nov 2005 | INR | 219 | 221.85 | 215.05 | 216.2 | 21.62 | -0.8 (-0.37%) | 67,802 |
| 14 Nov 2005 | INR | 205.65 | 221.5 | 205.65 | 217 | 21.7 | +16.65 (+8.31%) | 105,750 |
| 11 Nov 2005 | INR | 201.85 | 203 | 199.55 | 200.35 | 20.035 | +1.25 (+0.63%) | 31,083 |
| 10 Nov 2005 | INR | 200.55 | 203 | 199.05 | 199.1 | 19.91 | -1.95 (-0.97%) | 24,234 |
| 9 Nov 2005 | INR | 201.5 | 206.8 | 200.55 | 201.05 | 20.105 | +0.5 (+0.25%) | 22,817 |
| 8 Nov 2005 | INR | 201.6 | 204 | 200 | 200.55 | 20.055 | -2.15 (-1.06%) | 57,348 |
| 7 Nov 2005 | INR | 199.4 | 204.95 | 197.45 | 202.7 | 20.27 | +7.45 (+3.82%) | 22,756 |
| 2 Nov 2005 | INR | 195 | 200 | 190 | 195.25 | 19.525 | -0.75 (-0.38%) | 36,822 |
| 1 Nov 2005 | INR | 198.95 | 201 | 193.05 | 196 | 19.6 | +5.65 (+2.97%) | 21,207 |
| 31 Oct 2005 | INR | 191 | 193.4 | 187.6 | 190.35 | 19.035 | -0.55 (-0.29%) | 26,341 |
| 28 Oct 2005 | INR | 200 | 202 | 186 | 190.9 | 19.09 | -8.1 (-4.07%) | 33,250 |
| 27 Oct 2005 | INR | 204 | 207.5 | 198 | 199 | 19.9 | -3 (-1.49%) | 36,803 |
| 26 Oct 2005 | INR | 200 | 212.9 | 200 | 202 | 20.2 | +3.7 (+1.87%) | 186,248 |
| 25 Oct 2005 | INR | 200 | 204.95 | 198.3 | 198.3 | 19.83 | +0.3 (+0.15%) | 19,258 |
| 24 Oct 2005 | INR | 195.1 | 202 | 195.05 | 198 | 19.8 | +2.8 (+1.43%) | 30,896 |
| 21 Oct 2005 | INR | 193 | 196.85 | 192.35 | 195.2 | 19.52 | +1.2 (+0.62%) | 28,303 |
| 20 Oct 2005 | INR | 201 | 216.9 | 193.05 | 194 | 19.4 | 0.0 (0.0%) | 51,583 |
| 19 Oct 2005 | INR | 200.5 | 200.5 | 193 | 194 | 19.4 | -6.05 (-3.02%) | 24,115 |
| 18 Oct 2005 | INR | 210 | 210.9 | 200 | 200.05 | 20.005 | -5.95 (-2.89%) | 25,007 |
| 17 Oct 2005 | INR | 214 | 215.75 | 205.1 | 206 | 20.6 | -7 (-3.29%) | 41,573 |
| 14 Oct 2005 | INR | 215.6 | 219 | 213 | 213 | 21.3 | -6.4 (-2.92%) | 45,705 |
| 13 Oct 2005 | INR | 219.1 | 220 | 215 | 219.4 | 21.94 | +0.9 (+0.41%) | 27,290 |
| 11 Oct 2005 | INR | 217 | 218.5 | 212 | 218.5 | 21.85 | +4.5 (+2.10%) | 29,745 |
| 10 Oct 2005 | INR | 220.9 | 222.6 | 214 | 214 | 21.4 | -2.2 (-1.02%) | 20,913 |
| 7 Oct 2005 | INR | 228.35 | 228.65 | 216.1 | 216.2 | 21.62 | -8.5 (-3.78%) | 29,967 |
