| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 46 | 46 | 44.4 | 45.6 | 45.6 | +0.06 (+0.13%) | 6,300 |
| 16 Nov 2005 | INR | 45.01 | 46.38 | 43.21 | 45.54 | 45.54 | +0.48 (+1.07%) | 57,700 |
| 14 Nov 2005 | INR | 46.51 | 46.51 | 45.01 | 45.06 | 45.06 | -1.7 (-3.64%) | 1,900 |
| 11 Nov 2005 | INR | 47.7 | 48 | 45.06 | 46.76 | 46.76 | +0.61 (+1.32%) | 37,400 |
| 10 Nov 2005 | INR | 47.8 | 47.8 | 42.5 | 46.15 | 46.15 | +3.45 (+8.08%) | 55,500 |
| 9 Nov 2005 | INR | 44.25 | 44.5 | 40.99 | 42.7 | 42.7 | -1.72 (-3.87%) | 96,900 |
| 8 Nov 2005 | INR | 43.5 | 45.1 | 42.2 | 44.42 | 44.42 | +1.88 (+4.42%) | 66,300 |
| 7 Nov 2005 | INR | 41.52 | 42.6 | 41.52 | 42.54 | 42.54 | +0.03 (+0.07%) | 40,600 |
| 4 Nov 2005 | INR | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 40.5 | 42.9 | 40.5 | 42.51 | 42.51 | +1.2 (+2.90%) | 17,500 |
| 31 Oct 2005 | INR | 40.01 | 42.49 | 39.9 | 41.31 | 41.31 | +0.47 (+1.15%) | 29,000 |
| 28 Oct 2005 | INR | 40.5 | 43 | 38.62 | 40.84 | 40.84 | -0.74 (-1.78%) | 61,800 |
| 27 Oct 2005 | INR | 42.9 | 42.9 | 40 | 41.58 | 41.58 | -0.27 (-0.65%) | 19,100 |
| 26 Oct 2005 | INR | 39.51 | 42.8 | 39.51 | 41.85 | 41.85 | +0.41 (+0.99%) | 22,900 |
| 25 Oct 2005 | INR | 37.11 | 42 | 37.1 | 41.44 | 41.44 | +0.57 (+1.39%) | 33,700 |
| 24 Oct 2005 | INR | 43.5 | 43.5 | 39.6 | 40.87 | 40.87 | -2.48 (-5.72%) | 28,100 |
| 21 Oct 2005 | INR | 43.7 | 43.7 | 42.02 | 43.35 | 43.35 | -0.98 (-2.21%) | 40,800 |
| 20 Oct 2005 | INR | 44.21 | 45.37 | 43.03 | 44.33 | 44.33 | -1.19 (-2.61%) | 50,700 |
| 19 Oct 2005 | INR | 45 | 46 | 44.1 | 45.52 | 45.52 | -0.59 (-1.28%) | 49,500 |
| 18 Oct 2005 | INR | 47.49 | 47.75 | 44.65 | 46.11 | 46.11 | -1.29 (-2.72%) | 81,200 |
| 17 Oct 2005 | INR | 45.55 | 47.5 | 42.26 | 47.4 | 47.4 | -0.2 (-0.42%) | 32,000 |
| 14 Oct 2005 | INR | 46.5 | 48.5 | 45.3 | 47.6 | 47.6 | +0.57 (+1.21%) | 39,800 |
| 13 Oct 2005 | INR | 46.4 | 47.33 | 46.01 | 47.03 | 47.03 | -0.3 (-0.63%) | 15,400 |
| 11 Oct 2005 | INR | 47.01 | 47.5 | 46 | 47.33 | 47.33 | -0.25 (-0.53%) | 12,200 |
| 10 Oct 2005 | INR | 47.4 | 48.58 | 47.01 | 47.58 | 47.58 | +0.93 (+1.99%) | 31,600 |
| 7 Oct 2005 | INR | 48.3 | 48.3 | 46 | 46.65 | 46.65 | -0.32 (-0.68%) | 32,000 |
| 6 Oct 2005 | INR | 48 | 48.38 | 46.65 | 46.97 | 46.97 | -1.34 (-2.77%) | 7,000 |
| 5 Oct 2005 | INR | 48.21 | 49.5 | 47 | 48.31 | 48.31 | -0.82 (-1.67%) | 44,300 |
| 4 Oct 2005 | INR | 49 | 49.5 | 48.21 | 49.13 | 49.13 | +0.13 (+0.27%) | 23,900 |
| 3 Oct 2005 | INR | 48.2 | 49.01 | 48.2 | 49 | 49 | +0.9 (+1.87%) | 59,500 |
