| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | INR | 259.4 | 259.5 | 254.1 | 255.75 | 255.75 | +2.35 (+0.93%) | 7,326 |
| 9 Nov 2005 | INR | 255.05 | 262 | 252.1 | 253.4 | 253.4 | -6.6 (-2.54%) | 22,209 |
| 8 Nov 2005 | INR | 255.5 | 260 | 253.25 | 260 | 260 | +5.15 (+2.02%) | 31,603 |
| 7 Nov 2005 | INR | 254 | 254.95 | 251 | 254.85 | 254.85 | +1.85 (+0.73%) | 12,854 |
| 2 Nov 2005 | INR | 255 | 256 | 251 | 253 | 253 | -2.05 (-0.80%) | 4,496 |
| 1 Nov 2005 | INR | 258.45 | 258.5 | 252.5 | 255.05 | 255.05 | +2.55 (+1.01%) | 11,827 |
| 31 Oct 2005 | INR | 259 | 259.8 | 248.9 | 252.5 | 252.5 | +0.5 (+0.20%) | 128,528 |
| 28 Oct 2005 | INR | 260 | 264.85 | 252 | 252 | 252 | -9 (-3.45%) | 53,818 |
| 27 Oct 2005 | INR | 254.5 | 265 | 252 | 261 | 261 | +7 (+2.76%) | 54,112 |
| 26 Oct 2005 | INR | 237.25 | 254.95 | 237.25 | 254 | 254 | +7 (+2.83%) | 85,307 |
| 25 Oct 2005 | INR | 235.55 | 257 | 235.55 | 247 | 247 | -2 (-0.80%) | 42,909 |
| 24 Oct 2005 | INR | 241.5 | 250.9 | 222.1 | 249 | 249 | +7 (+2.89%) | 25,919 |
| 21 Oct 2005 | INR | 251.5 | 252 | 237.5 | 242 | 242 | -9.75 (-3.87%) | 41,003 |
| 20 Oct 2005 | INR | 270 | 273 | 250 | 251.75 | 251.75 | -8.25 (-3.17%) | 29,826 |
| 19 Oct 2005 | INR | 272.85 | 272.85 | 259 | 260 | 260 | -16 (-5.80%) | 33,650 |
| 18 Oct 2005 | INR | 274.5 | 276.5 | 269.1 | 276 | 276 | +3 (+1.10%) | 46,429 |
| 17 Oct 2005 | INR | 275 | 276.7 | 271.2 | 273 | 273 | -1.35 (-0.49%) | 29,348 |
| 14 Oct 2005 | INR | 279 | 280 | 271 | 274.35 | 274.35 | -4.65 (-1.67%) | 51,965 |
| 13 Oct 2005 | INR | 282 | 285.5 | 276 | 279 | 279 | +1.85 (+0.67%) | 40,171 |
| 11 Oct 2005 | INR | 288.9 | 288.9 | 275 | 277.15 | 277.15 | -5 (-1.77%) | 37,518 |
| 10 Oct 2005 | INR | 296.1 | 297.9 | 281.6 | 282.15 | 282.15 | -11.15 (-3.80%) | 47,614 |
| 7 Oct 2005 | INR | 300 | 307.4 | 292.55 | 293.3 | 293.3 | -0.2 (-0.07%) | 182,149 |
| 6 Oct 2005 | INR | 294 | 307.25 | 283 | 293.5 | 293.5 | +4 (+1.38%) | 310,152 |
| 5 Oct 2005 | INR | 292 | 303.95 | 286.25 | 289.5 | 289.5 | -1.4 (-0.48%) | 119,842 |
| 4 Oct 2005 | INR | 291 | 295.8 | 287 | 290.9 | 290.9 | -3.1 (-1.05%) | 48,464 |
| 3 Oct 2005 | INR | 296 | 296 | 285.2 | 294 | 294 | +3 (+1.03%) | 26,863 |
| 30 Sep 2005 | INR | 296.7 | 298 | 281.55 | 291 | 291 | -2 (-0.68%) | 88,843 |
| 29 Sep 2005 | INR | 306 | 306 | 290 | 293 | 293 | -9 (-2.98%) | 83,952 |
| 28 Sep 2005 | INR | 303.5 | 313 | 301.1 | 302 | 302 | +1 (+0.33%) | 331,186 |
| 27 Sep 2005 | INR | 314.9 | 318.4 | 300 | 301 | 301 | -9.9 (-3.18%) | 279,396 |
