| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 225 | 226 | 222.25 | 222.25 | 222.25 | -2.75 (-1.22%) | 5,665 |
| 21 Nov 2005 | INR | 233.95 | 233.95 | 225 | 225 | 225 | -5.6 (-2.43%) | 17,951 |
| 18 Nov 2005 | INR | 229 | 237.5 | 225.3 | 230.6 | 230.6 | -0.8 (-0.35%) | 40,084 |
| 17 Nov 2005 | INR | 219.1 | 237.5 | 219 | 231.4 | 231.4 | +9.4 (+4.23%) | 54,317 |
| 16 Nov 2005 | INR | 220 | 222.5 | 219 | 222 | 222 | +3.7 (+1.69%) | 8,593 |
| 14 Nov 2005 | INR | 223.5 | 223.5 | 218.25 | 218.3 | 218.3 | -2.1 (-0.95%) | 4,707 |
| 11 Nov 2005 | INR | 219.05 | 221.9 | 219 | 220.4 | 220.4 | -1.1 (-0.50%) | 7,676 |
| 10 Nov 2005 | INR | 220 | 221.5 | 218.25 | 221.5 | 221.5 | -1 (-0.45%) | 3,151 |
| 9 Nov 2005 | INR | 220.65 | 222.85 | 217.1 | 222.5 | 222.5 | +5.05 (+2.32%) | 34,353 |
| 8 Nov 2005 | INR | 219.1 | 223 | 214.45 | 217.45 | 217.45 | -2.05 (-0.93%) | 22,000 |
| 7 Nov 2005 | INR | 220 | 222 | 216 | 219.5 | 219.5 | +3 (+1.39%) | 11,700 |
| 2 Nov 2005 | INR | 215.1 | 217.4 | 211.25 | 216.5 | 216.5 | -1.45 (-0.67%) | 3,643 |
| 1 Nov 2005 | INR | 219.9 | 220 | 217 | 217.95 | 217.95 | +2.95 (+1.37%) | 1,863 |
| 31 Oct 2005 | INR | 205 | 218.95 | 205 | 215 | 215 | +5.1 (+2.43%) | 12,013 |
| 28 Oct 2005 | INR | 212.25 | 214.95 | 204 | 209.9 | 209.9 | -6.1 (-2.82%) | 7,955 |
| 27 Oct 2005 | INR | 214 | 216 | 211.5 | 216 | 216 | +1.9 (+0.89%) | 5,490 |
| 26 Oct 2005 | INR | 212.5 | 217 | 212.5 | 214.1 | 214.1 | -1 (-0.46%) | 4,425 |
| 25 Oct 2005 | INR | 216.9 | 217 | 211 | 215.1 | 215.1 | +6.6 (+3.17%) | 13,484 |
| 24 Oct 2005 | INR | 213.95 | 218 | 208.5 | 208.5 | 208.5 | -3.5 (-1.65%) | 17,275 |
| 21 Oct 2005 | INR | 205 | 212 | 203.1 | 212 | 212 | +9 (+4.43%) | 11,531 |
| 20 Oct 2005 | INR | 212 | 215.7 | 201.6 | 203 | 203 | -10 (-4.69%) | 11,993 |
| 19 Oct 2005 | INR | 220 | 220 | 205 | 213 | 213 | -7.4 (-3.36%) | 19,456 |
| 18 Oct 2005 | INR | 215 | 222 | 214.9 | 220.4 | 220.4 | +5.3 (+2.46%) | 18,296 |
| 17 Oct 2005 | INR | 215.05 | 216.85 | 200 | 215.1 | 215.1 | -2.9 (-1.33%) | 14,383 |
| 14 Oct 2005 | INR | 228 | 228 | 217.1 | 218 | 218 | -9.2 (-4.05%) | 14,204 |
| 13 Oct 2005 | INR | 226.3 | 230.5 | 226.25 | 227.2 | 227.2 | -4.8 (-2.07%) | 6,668 |
| 11 Oct 2005 | INR | 230 | 232 | 225.75 | 232 | 232 | +0.9 (+0.39%) | 8,138 |
| 10 Oct 2005 | INR | 229 | 234.75 | 229 | 231.1 | 231.1 | -2.85 (-1.22%) | 23,965 |
| 7 Oct 2005 | INR | 229.3 | 234.95 | 226 | 233.95 | 233.95 | +6.15 (+2.70%) | 32,745 |
| 6 Oct 2005 | INR | 231.9 | 232 | 224 | 227.8 | 227.8 | -4.2 (-1.81%) | 22,463 |
