| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 115 | 122.4 | 115 | 121.05 | 121.05 | +6.75 (+5.91%) | 460,985 |
| 1 Dec 2005 | INR | 113.75 | 115 | 112 | 114.3 | 114.3 | +1.75 (+1.55%) | 140,190 |
| 30 Nov 2005 | INR | 111 | 116.4 | 110.6 | 112.55 | 112.55 | +2.15 (+1.95%) | 295,283 |
| 29 Nov 2005 | INR | 108.5 | 111.5 | 106.25 | 110.4 | 110.4 | +0.9 (+0.82%) | 160,455 |
| 28 Nov 2005 | INR | 113.95 | 113.95 | 108.5 | 109.5 | 109.5 | +2.85 (+2.67%) | 96,859 |
| 25 Nov 2005 | INR | 107.5 | 112 | 105.7 | 106.65 | 106.65 | +1.65 (+1.57%) | 104,923 |
| 24 Nov 2005 | INR | 107.5 | 107.75 | 104.5 | 105 | 105 | -0.35 (-0.33%) | 46,394 |
| 23 Nov 2005 | INR | 105.5 | 107.3 | 104.7 | 105.35 | 105.35 | +0.35 (+0.33%) | 125,929 |
| 22 Nov 2005 | INR | 108.5 | 109.3 | 105 | 105 | 105 | -4.45 (-4.07%) | 70,304 |
| 21 Nov 2005 | INR | 110.7 | 110.7 | 106.1 | 109.45 | 109.45 | -0.5 (-0.45%) | 76,826 |
| 18 Nov 2005 | INR | 110 | 110.95 | 108.55 | 109.95 | 109.95 | +0.2 (+0.18%) | 171,711 |
| 17 Nov 2005 | INR | 113 | 113.7 | 109.5 | 109.75 | 109.75 | -2.75 (-2.44%) | 107,304 |
| 16 Nov 2005 | INR | 111 | 116 | 109.1 | 112.5 | 112.5 | +2.3 (+2.09%) | 416,237 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 110.2 | 110.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 110.1 | 114 | 106.3 | 110.2 | 110.2 | +1 (+0.92%) | 434,788 |
| 11 Nov 2005 | INR | 99.85 | 111 | 99 | 109.2 | 109.2 | +10.1 (+10.19%) | 371,511 |
| 10 Nov 2005 | INR | 100.7 | 100.75 | 97.1 | 99.1 | 99.1 | -0.25 (-0.25%) | 62,194 |
| 9 Nov 2005 | INR | 100.8 | 101.9 | 98.95 | 99.35 | 99.35 | -0.6 (-0.60%) | 104,931 |
| 8 Nov 2005 | INR | 102 | 103.7 | 99.35 | 99.95 | 99.95 | -893.15 (-89.94%) | 240,726 |
| 7 Nov 2005 | INR | 958 | 1,020 | 958 | 993.1 | 993.1 | +67.1 (+7.25%) | 21,411 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 926 | 926 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 926 | 926 | -24.9 (-2.62%) | 0 |
| 2 Nov 2005 | INR | 873 | 969 | 860 | 950.9 | 950.9 | +80.1 (+9.20%) | 181,310 |
| 1 Nov 2005 | INR | 880 | 883.8 | 860 | 870.8 | 870.8 | +17.65 (+2.07%) | 24,360 |
| 31 Oct 2005 | INR | 877 | 877 | 828.5 | 853.15 | 853.15 | +4.3 (+0.51%) | 84,080 |
| 28 Oct 2005 | INR | 811.15 | 865 | 811.15 | 848.85 | 848.85 | -5.95 (-0.70%) | 99,690 |
| 27 Oct 2005 | INR | 877 | 877.9 | 850 | 854.8 | 854.8 | -20.2 (-2.31%) | 29,890 |
| 26 Oct 2005 | INR | 870 | 876 | 860 | 875 | 875 | +5 (+0.57%) | 23,030 |
| 25 Oct 2005 | INR | 868 | 879.95 | 862.35 | 870 | 870 | +5.05 (+0.58%) | 79,320 |
| 24 Oct 2005 | INR | 850 | 889.95 | 848.5 | 864.95 | 864.95 | +8.55 (+1.00%) | 43,450 |
