| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | INR | 67 | 69.2 | 65 | 67.6 | 13.52 | +1.4 (+2.11%) | 2,990,000 |
| 18 Nov 2005 | INR | 66 | 67.1 | 66 | 66.2 | 13.24 | 0.0 (0.0%) | 917,240 |
| 17 Nov 2005 | INR | 66.65 | 67.5 | 66 | 66.2 | 13.24 | +0.15 (+0.23%) | 996,910 |
| 16 Nov 2005 | INR | 66.1 | 67.05 | 65.5 | 66.05 | 13.21 | +0.2 (+0.30%) | 842,280 |
| 14 Nov 2005 | INR | 67 | 67.75 | 65.25 | 65.85 | 13.17 | -0.65 (-0.98%) | 787,550 |
| 11 Nov 2005 | INR | 65.8 | 66.95 | 65.3 | 66.5 | 13.3 | +1.3 (+1.99%) | 1,620,000 |
| 10 Nov 2005 | INR | 65.2 | 65.7 | 65 | 65.2 | 13.04 | +0.2 (+0.31%) | 572,030 |
| 9 Nov 2005 | INR | 66 | 66.2 | 64.8 | 65 | 13 | -0.3 (-0.46%) | 1,220,000 |
| 8 Nov 2005 | INR | 65.8 | 66.65 | 64.85 | 65.3 | 13.06 | -0.1 (-0.15%) | 1,150,000 |
| 7 Nov 2005 | INR | 66 | 66 | 65 | 65.4 | 13.08 | -0.45 (-0.68%) | 987,400 |
| 4 Nov 2005 | INR | 65.85 | 65.85 | 65.85 | 65.85 | 13.17 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 66.2 | 66.2 | 64.5 | 65.85 | 13.17 | -0.05 (-0.08%) | 1,030,000 |
| 1 Nov 2005 | INR | 66.1 | 67 | 65 | 65.9 | 13.18 | +0.95 (+1.46%) | 436,850 |
| 31 Oct 2005 | INR | 63.95 | 65.3 | 63.5 | 64.95 | 12.99 | +1.5 (+2.36%) | 814,640 |
| 28 Oct 2005 | INR | 64.95 | 65.45 | 63.05 | 63.45 | 12.69 | -1.65 (-2.53%) | 2,680,000 |
| 27 Oct 2005 | INR | 65 | 65.35 | 64.5 | 65.1 | 13.02 | -0.3 (-0.46%) | 1,210,000 |
| 26 Oct 2005 | INR | 65.75 | 65.75 | 64.5 | 65.4 | 13.08 | +0.35 (+0.54%) | 1,260,000 |
| 25 Oct 2005 | INR | 65.15 | 65.8 | 64 | 65.05 | 13.01 | +0.5 (+0.77%) | 1,630,000 |
| 24 Oct 2005 | INR | 64 | 66 | 64 | 64.55 | 12.91 | +1 (+1.57%) | 1,780,000 |
| 21 Oct 2005 | INR | 65 | 65 | 62.15 | 63.55 | 12.71 | -1.1 (-1.70%) | 3,440,000 |
| 20 Oct 2005 | INR | 65.6 | 66 | 64 | 64.65 | 12.93 | -0.05 (-0.08%) | 4,080,000 |
| 19 Oct 2005 | INR | 64.45 | 65.9 | 63.2 | 64.7 | 12.94 | -1 (-1.52%) | 4,820,000 |
| 18 Oct 2005 | INR | 63.6 | 66.15 | 63.05 | 65.7 | 13.14 | +2.7 (+4.29%) | 4,890,000 |
| 17 Oct 2005 | INR | 65.5 | 65.5 | 62.75 | 63 | 12.6 | -1.7 (-2.63%) | 5,580,000 |
| 14 Oct 2005 | INR | 66.25 | 66.25 | 64.25 | 64.7 | 12.94 | -0.95 (-1.45%) | 6,390,000 |
| 13 Oct 2005 | INR | 67.3 | 67.85 | 65.4 | 65.65 | 13.13 | -1.55 (-2.31%) | 7,830,000 |
| 11 Oct 2005 | INR | 69 | 69 | 66.9 | 67.2 | 13.44 | -1 (-1.47%) | 5,340,000 |
| 10 Oct 2005 | INR | 70 | 72.15 | 67.55 | 68.2 | 13.64 | -1 (-1.45%) | 23,830,000 |
| 7 Oct 2005 | INR | 69.4 | 70.5 | 68.3 | 69.2 | 13.84 | +0.8 (+1.17%) | 8,830,000 |
| 6 Oct 2005 | INR | 68.45 | 71.2 | 66.25 | 68.4 | 13.68 | +0.65 (+0.96%) | 13,030,000 |
