| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 48.5 | 48.5 | 47.5 | 47.7 | 47.7 | -0.15 (-0.31%) | 204,516 |
| 1 Dec 2005 | INR | 47.5 | 48.5 | 47.5 | 47.85 | 47.85 | -0.1 (-0.21%) | 291,107 |
| 30 Nov 2005 | INR | 48 | 49.85 | 47.85 | 47.95 | 47.95 | +0.2 (+0.42%) | 664,108 |
| 29 Nov 2005 | INR | 47.75 | 48.55 | 47.15 | 47.75 | 47.75 | 0.0 (0.0%) | 147,431 |
| 28 Nov 2005 | INR | 48.75 | 48.8 | 47.6 | 47.75 | 47.75 | +0.55 (+1.17%) | 248,820 |
| 25 Nov 2005 | INR | 47.05 | 47.5 | 46.7 | 47.2 | 47.2 | +0.9 (+1.94%) | 196,741 |
| 24 Nov 2005 | INR | 47.3 | 47.4 | 46.05 | 46.3 | 46.3 | -0.55 (-1.17%) | 277,762 |
| 23 Nov 2005 | INR | 47.9 | 47.9 | 46.5 | 46.85 | 46.85 | -0.35 (-0.74%) | 147,157 |
| 22 Nov 2005 | INR | 47.5 | 47.85 | 47.1 | 47.2 | 47.2 | -0.65 (-1.36%) | 136,985 |
| 21 Nov 2005 | INR | 49.9 | 49.9 | 47.65 | 47.85 | 47.85 | -0.9 (-1.85%) | 180,042 |
| 18 Nov 2005 | INR | 49.25 | 49.5 | 48.6 | 48.75 | 48.75 | +0.05 (+0.10%) | 210,375 |
| 17 Nov 2005 | INR | 49 | 49.3 | 48.25 | 48.7 | 48.7 | -0.1 (-0.20%) | 159,626 |
| 16 Nov 2005 | INR | 49.45 | 49.45 | 48.65 | 48.8 | 48.8 | -0.05 (-0.10%) | 104,104 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 48.85 | 48.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 49.9 | 50 | 48.55 | 48.85 | 48.85 | -0.4 (-0.81%) | 264,409 |
| 11 Nov 2005 | INR | 48.3 | 49.8 | 48.3 | 49.25 | 49.25 | +1.35 (+2.82%) | 334,263 |
| 10 Nov 2005 | INR | 47.95 | 48.2 | 47.55 | 47.9 | 47.9 | +0.25 (+0.52%) | 95,708 |
| 9 Nov 2005 | INR | 48.45 | 48.75 | 47.5 | 47.65 | 47.65 | -0.45 (-0.94%) | 122,087 |
| 8 Nov 2005 | INR | 48 | 48.6 | 47.65 | 48.1 | 48.1 | +0.6 (+1.26%) | 181,650 |
| 7 Nov 2005 | INR | 45.5 | 47.75 | 45.5 | 47.5 | 47.5 | +1.2 (+2.59%) | 203,960 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 46.3 | 46.3 | -0.05 (-0.11%) | 0 |
| 2 Nov 2005 | INR | 46.2 | 46.4 | 44.8 | 46.35 | 46.35 | +0.2 (+0.43%) | 217,675 |
| 1 Nov 2005 | INR | 46 | 47 | 45.95 | 46.15 | 46.15 | +0.7 (+1.54%) | 157,503 |
| 31 Oct 2005 | INR | 45.4 | 45.7 | 44.65 | 45.45 | 45.45 | +0.7 (+1.56%) | 205,426 |
| 28 Oct 2005 | INR | 46 | 46 | 44.55 | 44.75 | 44.75 | -1.05 (-2.29%) | 274,222 |
| 27 Oct 2005 | INR | 47.25 | 47.5 | 45.45 | 45.8 | 45.8 | -1.9 (-3.98%) | 436,666 |
| 26 Oct 2005 | INR | 48.5 | 48.5 | 47 | 47.7 | 47.7 | -1.05 (-2.15%) | 175,527 |
| 25 Oct 2005 | INR | 48 | 49.25 | 48 | 48.75 | 48.75 | +0.6 (+1.25%) | 231,511 |
| 24 Oct 2005 | INR | 49 | 49 | 48 | 48.15 | 48.15 | -0.05 (-0.10%) | 167,094 |
