| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 77 | 78 | 74.5 | 77 | 15.4 | +0.5 (+0.65%) | 15,560 |
| 1 Dec 2005 | INR | 77.15 | 78.75 | 76.5 | 76.5 | 15.3 | -0.65 (-0.84%) | 14,095 |
| 30 Nov 2005 | INR | 77.8 | 80 | 77.15 | 77.15 | 15.43 | -0.9 (-1.15%) | 20,610 |
| 29 Nov 2005 | INR | 79.7 | 79.7 | 76.8 | 78.05 | 15.61 | -1.45 (-1.82%) | 22,510 |
| 28 Nov 2005 | INR | 78.25 | 80.7 | 78.25 | 79.5 | 15.9 | +1.25 (+1.60%) | 13,500 |
| 25 Nov 2005 | INR | 77.65 | 81.4 | 77.6 | 78.25 | 15.65 | +0.9 (+1.16%) | 40,035 |
| 24 Nov 2005 | INR | 79.95 | 79.95 | 77.1 | 77.35 | 15.47 | +0.65 (+0.85%) | 16,115 |
| 23 Nov 2005 | INR | 79 | 79 | 76.5 | 76.7 | 15.34 | -0.7 (-0.90%) | 6,250 |
| 22 Nov 2005 | INR | 79.25 | 80.25 | 76 | 77.4 | 15.48 | -3.4 (-4.21%) | 82,270 |
| 21 Nov 2005 | INR | 81.95 | 84.9 | 77 | 80.8 | 16.16 | +1.8 (+2.28%) | 95,750 |
| 18 Nov 2005 | INR | 80 | 82.55 | 78.35 | 79 | 15.8 | -1.5 (-1.86%) | 14,800 |
| 17 Nov 2005 | INR | 76.1 | 82 | 74.85 | 80.5 | 16.1 | +4 (+5.23%) | 25,915 |
| 16 Nov 2005 | INR | 76.2 | 78 | 76.2 | 76.5 | 15.3 | +0.5 (+0.66%) | 10,810 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 76 | 15.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 77.15 | 79.75 | 76 | 76 | 15.2 | -1.5 (-1.94%) | 12,320 |
| 11 Nov 2005 | INR | 75 | 77.5 | 75 | 77.5 | 15.5 | +1 (+1.31%) | 9,650 |
| 10 Nov 2005 | INR | 74.25 | 76.95 | 74.2 | 76.5 | 15.3 | +1.85 (+2.48%) | 13,825 |
| 9 Nov 2005 | INR | 76 | 77.3 | 74 | 74.65 | 14.93 | -2.2 (-2.86%) | 28,925 |
| 8 Nov 2005 | INR | 74.95 | 77.35 | 73.35 | 76.85 | 15.37 | +2.05 (+2.74%) | 29,175 |
| 7 Nov 2005 | INR | 68.75 | 74.8 | 68.75 | 74.8 | 14.96 | +5.15 (+7.39%) | 20,625 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 69.65 | 13.93 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 69.65 | 13.93 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 68.45 | 70 | 68.05 | 69.65 | 13.93 | -0.35 (-0.50%) | 9,900 |
| 1 Nov 2005 | INR | 72.9 | 72.9 | 68.5 | 70 | 14 | +1.7 (+2.49%) | 10,025 |
| 31 Oct 2005 | INR | 67 | 70.15 | 65.3 | 68.3 | 13.66 | +1.2 (+1.79%) | 25,715 |
| 28 Oct 2005 | INR | 67 | 70.65 | 67 | 67.1 | 13.42 | -2.85 (-4.07%) | 27,285 |
| 27 Oct 2005 | INR | 74.1 | 74.1 | 67.5 | 69.95 | 13.99 | -4.55 (-6.11%) | 49,540 |
| 26 Oct 2005 | INR | 72 | 74.5 | 72 | 74.5 | 14.9 | +1.9 (+2.62%) | 24,115 |
| 25 Oct 2005 | INR | 74.45 | 74.45 | 71 | 72.6 | 14.52 | +0.4 (+0.55%) | 16,255 |
| 24 Oct 2005 | INR | 74.8 | 74.8 | 71.05 | 72.2 | 14.44 | +1.25 (+1.76%) | 18,795 |
