| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | INR | 0 | 0 | 0 | 88.65 | 88.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 86.85 | 91.7 | 86 | 88.65 | 88.65 | +2.65 (+3.08%) | 6,691 |
| 11 Nov 2005 | INR | 86.5 | 86.5 | 84.25 | 86 | 86 | +1 (+1.18%) | 6,904 |
| 10 Nov 2005 | INR | 85.35 | 86.5 | 84.5 | 85 | 85 | -1.5 (-1.73%) | 3,886 |
| 9 Nov 2005 | INR | 84.6 | 87 | 84.05 | 86.5 | 86.5 | +0.2 (+0.23%) | 9,584 |
| 8 Nov 2005 | INR | 85.5 | 87.9 | 76 | 86.3 | 86.3 | +0.15 (+0.17%) | 11,841 |
| 7 Nov 2005 | INR | 83.75 | 88 | 82.6 | 86.15 | 86.15 | +3.65 (+4.42%) | 6,213 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 83.15 | 83.15 | 79.5 | 82.5 | 82.5 | -0.65 (-0.78%) | 8,881 |
| 1 Nov 2005 | INR | 82.4 | 84 | 82 | 83.15 | 83.15 | +2.6 (+3.23%) | 2,015 |
| 31 Oct 2005 | INR | 96 | 96 | 77.6 | 80.55 | 80.55 | +0.3 (+0.37%) | 12,033 |
| 28 Oct 2005 | INR | 84 | 85 | 79.35 | 80.25 | 80.25 | -3.1 (-3.72%) | 22,520 |
| 27 Oct 2005 | INR | 81.3 | 85 | 81 | 83.35 | 83.35 | +0.35 (+0.42%) | 19,238 |
| 26 Oct 2005 | INR | 86.1 | 86.5 | 82.7 | 83 | 83 | -6 (-6.74%) | 17,396 |
| 25 Oct 2005 | INR | 86.15 | 91 | 86.15 | 89 | 89 | +2 (+2.30%) | 8,945 |
| 24 Oct 2005 | INR | 89.3 | 89.3 | 85.2 | 87 | 87 | +1 (+1.16%) | 6,683 |
| 21 Oct 2005 | INR | 82.1 | 88.5 | 82 | 86 | 86 | +1.2 (+1.42%) | 10,825 |
| 20 Oct 2005 | INR | 87.7 | 92.1 | 83 | 84.8 | 84.8 | -1.6 (-1.85%) | 12,735 |
| 19 Oct 2005 | INR | 88 | 88 | 83.55 | 86.4 | 86.4 | -2.5 (-2.81%) | 16,835 |
| 18 Oct 2005 | INR | 91.25 | 94 | 88.9 | 88.9 | 88.9 | -1.55 (-1.71%) | 12,181 |
| 17 Oct 2005 | INR | 96 | 96 | 89 | 90.45 | 90.45 | -3.6 (-3.83%) | 20,367 |
| 14 Oct 2005 | INR | 97 | 97 | 92.05 | 94.05 | 94.05 | -2.85 (-2.94%) | 18,157 |
| 13 Oct 2005 | INR | 96.75 | 101.6 | 96.75 | 96.9 | 96.9 | -3.8 (-3.77%) | 16,513 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 100.7 | 100.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 102 | 102 | 96 | 100.7 | 100.7 | -0.15 (-0.15%) | 21,172 |
| 10 Oct 2005 | INR | 115 | 115 | 100 | 100.85 | 100.85 | -2.95 (-2.84%) | 26,279 |
| 7 Oct 2005 | INR | 104.85 | 107.5 | 101 | 103.8 | 103.8 | +0.4 (+0.39%) | 28,520 |
| 6 Oct 2005 | INR | 102.05 | 106.85 | 102.05 | 103.4 | 103.4 | -1.65 (-1.57%) | 24,688 |
| 5 Oct 2005 | INR | 106 | 108.9 | 104.05 | 105.05 | 105.05 | -0.1 (-0.10%) | 51,462 |
