| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 197 | 199.5 | 192.6 | 194.5 | 389 | -2.1 (-1.07%) | 10,767 |
| 7 Dec 2005 | INR | 194 | 197.5 | 191.55 | 196.6 | 393.2 | +3.5 (+1.81%) | 30,202 |
| 6 Dec 2005 | INR | 192.475 | 198 | 191.55 | 193.1 | 386.2 | +1.325 (+0.69%) | 34,021 |
| 5 Dec 2005 | INR | 188.2 | 196.5 | 180.6 | 191.775 | 383.55 | +6.075 (+3.27%) | 51,788 |
| 2 Dec 2005 | INR | 189.4 | 191 | 185 | 185.7 | 371.4 | -2.375 (-1.26%) | 10,396 |
| 1 Dec 2005 | INR | 185 | 190 | 182.05 | 188.075 | 376.15 | +3.25 (+1.76%) | 20,955 |
| 30 Nov 2005 | INR | 184.05 | 188 | 181.125 | 184.825 | 369.65 | +2.275 (+1.25%) | 16,769 |
| 29 Nov 2005 | INR | 176.125 | 186 | 176.025 | 182.55 | 365.1 | -3.175 (-1.71%) | 6,430 |
| 28 Nov 2005 | INR | 188.5 | 188.5 | 185 | 185.725 | 371.45 | +0.025 (+0.01%) | 6,240 |
| 25 Nov 2005 | INR | 186.025 | 191 | 185 | 185.7 | 371.4 | +0.3 (+0.16%) | 36,530 |
| 24 Nov 2005 | INR | 183 | 186.7 | 183 | 185.4 | 370.8 | +3.85 (+2.12%) | 15,704 |
| 23 Nov 2005 | INR | 184.975 | 185 | 181.5 | 181.55 | 363.1 | +0.5 (+0.28%) | 7,260 |
| 22 Nov 2005 | INR | 182.775 | 185.5 | 181 | 181.05 | 362.1 | -3.7 (-2.00%) | 3,326 |
| 21 Nov 2005 | INR | 185.9 | 186 | 182 | 184.75 | 369.5 | +0.05 (+0.03%) | 23,272 |
| 18 Nov 2005 | INR | 183.5 | 188 | 182.525 | 184.7 | 369.4 | +2.625 (+1.44%) | 24,826 |
| 17 Nov 2005 | INR | 179.95 | 185 | 177.5 | 182.075 | 364.15 | +2.825 (+1.58%) | 27,965 |
| 16 Nov 2005 | INR | 182 | 183.45 | 178.55 | 179.25 | 358.5 | -0.975 (-0.54%) | 13,116 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 180.225 | 360.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 178.625 | 181.65 | 177 | 180.225 | 360.45 | +4.05 (+2.30%) | 19,721 |
| 11 Nov 2005 | INR | 174.15 | 178.75 | 174.125 | 176.175 | 352.35 | +3.25 (+1.88%) | 17,347 |
| 10 Nov 2005 | INR | 173.5 | 178.35 | 172.5 | 172.925 | 345.85 | +1.525 (+0.89%) | 34,111 |
| 9 Nov 2005 | INR | 171 | 172.475 | 168 | 171.4 | 342.8 | +1 (+0.59%) | 9,503 |
| 8 Nov 2005 | INR | 170 | 172.5 | 167.55 | 170.4 | 340.8 | +0.975 (+0.58%) | 10,149 |
| 7 Nov 2005 | INR | 170 | 176.5 | 168.05 | 169.425 | 338.85 | +0.825 (+0.49%) | 24,708 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 168.6 | 337.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 168.6 | 337.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 167.5 | 169 | 166.1 | 168.6 | 337.2 | -3.55 (-2.06%) | 5,937 |
| 1 Nov 2005 | INR | 174 | 174 | 170.6 | 172.15 | 344.3 | +1.425 (+0.83%) | 4,006 |
| 31 Oct 2005 | INR | 157.5 | 171 | 157.5 | 170.725 | 341.45 | +11.425 (+7.17%) | 14,482 |
| 28 Oct 2005 | INR | 166.5 | 167.5 | 157.5 | 159.3 | 318.6 | -7.5 (-4.50%) | 32,404 |
