| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | INR | 147.4 | 147.4 | 143.5 | 143.55 | 28.71 | -0.45 (-0.31%) | 5,625 |
| 18 Nov 2005 | INR | 148.5 | 148.9 | 144 | 144 | 28.8 | -2.5 (-1.71%) | 8,366 |
| 17 Nov 2005 | INR | 152 | 152.5 | 145 | 146.5 | 29.3 | -3.45 (-2.30%) | 22,316 |
| 16 Nov 2005 | INR | 149 | 152.8 | 146.5 | 149.95 | 29.99 | +3.4 (+2.32%) | 37,618 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 146.55 | 29.31 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 150 | 152.4 | 145.25 | 146.55 | 29.31 | -2.55 (-1.71%) | 36,064 |
| 11 Nov 2005 | INR | 143.3 | 153.8 | 143.3 | 149.1 | 29.82 | +4.7 (+3.25%) | 106,702 |
| 10 Nov 2005 | INR | 142 | 144.5 | 141.5 | 144.4 | 28.88 | +3.95 (+2.81%) | 30,093 |
| 9 Nov 2005 | INR | 144.9 | 145 | 140 | 140.45 | 28.09 | -4.55 (-3.14%) | 14,921 |
| 8 Nov 2005 | INR | 149 | 150 | 143.55 | 145 | 29 | -2 (-1.36%) | 47,285 |
| 7 Nov 2005 | INR | 137.95 | 151.7 | 134.65 | 147 | 29.4 | +9.8 (+7.14%) | 168,963 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 137.2 | 27.44 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 137.2 | 27.44 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 134.5 | 140.8 | 131.05 | 137.2 | 27.44 | +5.7 (+4.33%) | 83,705 |
| 1 Nov 2005 | INR | 134.9 | 134.9 | 130.25 | 131.5 | 26.3 | -1.5 (-1.13%) | 5,068 |
| 31 Oct 2005 | INR | 132.5 | 134 | 129.5 | 133 | 26.6 | +1 (+0.76%) | 34,149 |
| 28 Oct 2005 | INR | 132.5 | 137.45 | 131 | 132 | 26.4 | -0.45 (-0.34%) | 113,969 |
| 27 Oct 2005 | INR | 127.6 | 138 | 124 | 132.45 | 26.49 | +6.1 (+4.83%) | 245,885 |
| 26 Oct 2005 | INR | 134 | 134 | 124 | 126.35 | 25.27 | -8.45 (-6.27%) | 165,251 |
| 25 Oct 2005 | INR | 127.9 | 143.9 | 119.3 | 134.8 | 26.96 | +9.5 (+7.58%) | 604,284 |
| 24 Oct 2005 | INR | 107 | 128.9 | 107 | 125.3 | 25.06 | +17.45 (+16.18%) | 182,294 |
| 21 Oct 2005 | INR | 115 | 115 | 105.1 | 107.85 | 21.57 | -2.15 (-1.95%) | 16,620 |
| 20 Oct 2005 | INR | 118.1 | 118.1 | 109 | 110 | 22 | -6.5 (-5.58%) | 11,067 |
| 19 Oct 2005 | INR | 114.1 | 118.8 | 111 | 116.5 | 23.3 | -0.6 (-0.51%) | 35,054 |
| 18 Oct 2005 | INR | 122 | 123.9 | 117 | 117.1 | 23.42 | -2.8 (-2.34%) | 8,669 |
| 17 Oct 2005 | INR | 115.1 | 123.25 | 115.1 | 119.9 | 23.98 | -1.1 (-0.91%) | 14,649 |
| 14 Oct 2005 | INR | 124 | 130 | 120.15 | 121 | 24.2 | -7.4 (-5.76%) | 15,921 |
| 13 Oct 2005 | INR | 128 | 132 | 127.5 | 128.4 | 25.68 | -0.6 (-0.47%) | 8,271 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 129 | 25.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 132.6 | 134.8 | 128 | 129 | 25.8 | -5.3 (-3.95%) | 8,100 |
