| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 185 | 210 | 185 | 193.9 | 193.9 | +8.9 (+4.81%) | 6,433 |
| 14 Nov 2005 | INR | 182 | 185 | 181.15 | 185 | 185 | +1.9 (+1.04%) | 411 |
| 11 Nov 2005 | INR | 193 | 193 | 183.05 | 183.1 | 183.1 | -6.9 (-3.63%) | 4,644 |
| 10 Nov 2005 | INR | 197 | 197 | 188.1 | 190 | 190 | +3.5 (+1.88%) | 2,268 |
| 9 Nov 2005 | INR | 185.95 | 188.5 | 184 | 186.5 | 186.5 | -0.5 (-0.27%) | 3,526 |
| 8 Nov 2005 | INR | 184.8 | 187 | 182 | 187 | 187 | +7.7 (+4.29%) | 5,047 |
| 7 Nov 2005 | INR | 180 | 183 | 179.3 | 179.3 | 179.3 | +2.25 (+1.27%) | 3,090 |
| 2 Nov 2005 | INR | 176.05 | 182 | 176 | 177.05 | 177.05 | -2.95 (-1.64%) | 3,348 |
| 1 Nov 2005 | INR | 185 | 190 | 171.8 | 180 | 180 | -5 (-2.70%) | 1,730 |
| 31 Oct 2005 | INR | 182.1 | 187 | 182.1 | 185 | 185 | +1 (+0.54%) | 2,930 |
| 28 Oct 2005 | INR | 178 | 190 | 178 | 184 | 184 | -1.85 (-1.00%) | 20,088 |
| 27 Oct 2005 | INR | 171 | 202 | 167 | 185.85 | 185.85 | +16.85 (+9.97%) | 32,461 |
| 26 Oct 2005 | INR | 161 | 171.95 | 161 | 169 | 169 | 0.0 (0.0%) | 3,036 |
| 25 Oct 2005 | INR | 174 | 174 | 162.1 | 169 | 169 | +1.75 (+1.05%) | 1,358 |
| 24 Oct 2005 | INR | 165.2 | 171 | 165.2 | 167.25 | 167.25 | +4.35 (+2.67%) | 1,577 |
| 21 Oct 2005 | INR | 160 | 165 | 156.3 | 162.9 | 162.9 | -6.1 (-3.61%) | 5,011 |
| 20 Oct 2005 | INR | 170.1 | 176.9 | 166.25 | 169 | 169 | -2 (-1.17%) | 10,168 |
| 19 Oct 2005 | INR | 168.1 | 175 | 168.1 | 171 | 171 | -9.05 (-5.03%) | 6,595 |
| 18 Oct 2005 | INR | 184.9 | 184.9 | 180 | 180.05 | 180.05 | -4.95 (-2.68%) | 8,465 |
| 17 Oct 2005 | INR | 198.75 | 198.75 | 182 | 185 | 185 | -7 (-3.65%) | 8,708 |
| 14 Oct 2005 | INR | 198 | 202.75 | 192 | 192 | 192 | -7.95 (-3.98%) | 9,887 |
| 13 Oct 2005 | INR | 196.05 | 200 | 196 | 199.95 | 199.95 | +1.9 (+0.96%) | 6,192 |
| 11 Oct 2005 | INR | 192.1 | 203.95 | 192.1 | 198.05 | 198.05 | -5.25 (-2.58%) | 16,121 |
| 10 Oct 2005 | INR | 210 | 212.7 | 202.5 | 203.3 | 203.3 | +0.95 (+0.47%) | 13,093 |
| 7 Oct 2005 | INR | 201 | 227 | 201 | 202.35 | 202.35 | -7.7 (-3.67%) | 24,170 |
| 6 Oct 2005 | INR | 211.15 | 217 | 210 | 210.05 | 210.05 | -12.95 (-5.81%) | 23,129 |
| 5 Oct 2005 | INR | 234.95 | 234.95 | 217 | 223 | 223 | -2.5 (-1.11%) | 17,737 |
| 4 Oct 2005 | INR | 200.1 | 235.75 | 200 | 225.5 | 225.5 | -3.1 (-1.36%) | 23,643 |
| 3 Oct 2005 | INR | 275 | 275 | 228 | 228.6 | 228.6 | -5.6 (-2.39%) | 44,092 |
| 30 Sep 2005 | INR | 249 | 249 | 220 | 234.2 | 234.2 | -9.8 (-4.02%) | 109,455 |
