| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 92.6 | 93 | 89.7 | 90.5 | 90.5 | -2.4 (-2.58%) | 381,244 |
| 28 Nov 2005 | INR | 94.45 | 95 | 92.05 | 92.9 | 92.9 | +1.45 (+1.59%) | 656,781 |
| 25 Nov 2005 | INR | 89 | 92.5 | 86.7 | 91.45 | 91.45 | +5.4 (+6.28%) | 980,197 |
| 24 Nov 2005 | INR | 87.7 | 89.9 | 85.3 | 86.05 | 86.05 | -0.5 (-0.58%) | 400,537 |
| 23 Nov 2005 | INR | 88 | 88 | 86.25 | 86.55 | 86.55 | -0.8 (-0.92%) | 35,906 |
| 22 Nov 2005 | INR | 86.5 | 88.1 | 86.5 | 87.35 | 87.35 | -0.75 (-0.85%) | 55,062 |
| 21 Nov 2005 | INR | 89 | 89.5 | 87.6 | 88.1 | 88.1 | -1.15 (-1.29%) | 103,099 |
| 18 Nov 2005 | INR | 90.9 | 92 | 88.6 | 89.25 | 89.25 | -0.65 (-0.72%) | 137,988 |
| 17 Nov 2005 | INR | 89 | 90.35 | 88.1 | 89.9 | 89.9 | +1.1 (+1.24%) | 136,664 |
| 16 Nov 2005 | INR | 89 | 90 | 88 | 88.8 | 88.8 | +0.4 (+0.45%) | 121,364 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 88.4 | 88.4 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 89.5 | 91.2 | 88 | 88.4 | 88.4 | 0.0 (0.0%) | 259,375 |
| 11 Nov 2005 | INR | 89 | 90.4 | 88 | 88.4 | 88.4 | +0.05 (+0.06%) | 188,301 |
| 10 Nov 2005 | INR | 89.5 | 89.5 | 88 | 88.35 | 88.35 | -0.25 (-0.28%) | 100,729 |
| 9 Nov 2005 | INR | 87.2 | 89.35 | 87 | 88.6 | 88.6 | +0.15 (+0.17%) | 138,589 |
| 8 Nov 2005 | INR | 89.25 | 91.6 | 88 | 88.45 | 88.45 | -0.25 (-0.28%) | 362,916 |
| 7 Nov 2005 | INR | 85 | 89.4 | 85 | 88.7 | 88.7 | +4.4 (+5.22%) | 369,940 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 84.3 | 84.3 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 84.3 | 84.3 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 85.85 | 85.85 | 83 | 84.3 | 84.3 | -0.75 (-0.88%) | 98,164 |
| 1 Nov 2005 | INR | 85 | 87.3 | 84.5 | 85.05 | 85.05 | +1.4 (+1.67%) | 127,901 |
| 31 Oct 2005 | INR | 82 | 84.3 | 81 | 83.65 | 83.65 | +2.75 (+3.40%) | 203,091 |
| 28 Oct 2005 | INR | 82.4 | 83.2 | 80.1 | 80.9 | 80.9 | -4 (-4.71%) | 125,679 |
| 27 Oct 2005 | INR | 83 | 85.4 | 82 | 84.9 | 84.9 | +0.25 (+0.30%) | 171,235 |
| 26 Oct 2005 | INR | 85.75 | 86 | 83.95 | 84.65 | 84.65 | -2.25 (-2.59%) | 54,121 |
| 25 Oct 2005 | INR | 82.75 | 87.2 | 82.1 | 86.9 | 86.9 | +4.35 (+5.27%) | 203,942 |
| 24 Oct 2005 | INR | 84.1 | 84.85 | 82.1 | 82.55 | 82.55 | -1.45 (-1.73%) | 142,846 |
| 21 Oct 2005 | INR | 82.9 | 84.7 | 81 | 84 | 84 | +2.25 (+2.75%) | 338,411 |
| 20 Oct 2005 | INR | 81.5 | 83.85 | 79 | 81.75 | 81.75 | +0.7 (+0.86%) | 239,279 |
| 19 Oct 2005 | INR | 84.1 | 84.6 | 80.2 | 81.05 | 81.05 | -4.15 (-4.87%) | 202,357 |
