| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 75.05 | 78.5 | 74 | 76.35 | 76.35 | +1.2 (+1.60%) | 26,858 |
| 28 Nov 2005 | INR | 78 | 78 | 74.6 | 75.15 | 75.15 | -2.05 (-2.66%) | 17,364 |
| 25 Nov 2005 | INR | 76.5 | 79.3 | 76.3 | 77.2 | 77.2 | +1.2 (+1.58%) | 116,488 |
| 24 Nov 2005 | INR | 75.35 | 78.5 | 73.8 | 76 | 76 | +1.9 (+2.56%) | 55,739 |
| 23 Nov 2005 | INR | 74 | 74.5 | 72.1 | 74.1 | 74.1 | +0.9 (+1.23%) | 12,498 |
| 22 Nov 2005 | INR | 72 | 75 | 72 | 73.2 | 73.2 | -0.1 (-0.14%) | 17,704 |
| 21 Nov 2005 | INR | 72.7 | 74 | 71.3 | 73.3 | 73.3 | +2.1 (+2.95%) | 20,003 |
| 18 Nov 2005 | INR | 71.9 | 73 | 70.25 | 71.2 | 71.2 | +0.85 (+1.21%) | 19,753 |
| 17 Nov 2005 | INR | 71.8 | 71.8 | 69.15 | 70.35 | 70.35 | +0.95 (+1.37%) | 6,215 |
| 16 Nov 2005 | INR | 71.5 | 71.5 | 69.1 | 69.4 | 69.4 | -0.75 (-1.07%) | 5,376 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 70.15 | 70.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 71.5 | 72 | 69.55 | 70.15 | 70.15 | +1.05 (+1.52%) | 11,914 |
| 11 Nov 2005 | INR | 68.7 | 70.5 | 68.5 | 69.1 | 69.1 | -0.9 (-1.29%) | 10,931 |
| 10 Nov 2005 | INR | 70 | 70.8 | 69.05 | 70 | 70 | -0.15 (-0.21%) | 5,681 |
| 9 Nov 2005 | INR | 72 | 72.5 | 69.1 | 70.15 | 70.15 | +0.35 (+0.50%) | 10,755 |
| 8 Nov 2005 | INR | 70 | 70 | 69.05 | 69.8 | 69.8 | 0.0 (0.0%) | 5,919 |
| 7 Nov 2005 | INR | 69 | 69.8 | 68 | 69.8 | 69.8 | +3.35 (+5.04%) | 20,891 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 66.45 | 66.45 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 66.45 | 66.45 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 68.9 | 68.9 | 65.3 | 66.45 | 66.45 | -1.95 (-2.85%) | 3,186 |
| 1 Nov 2005 | INR | 70 | 70 | 67.05 | 68.4 | 68.4 | +1.85 (+2.78%) | 2,752 |
| 31 Oct 2005 | INR | 75 | 75 | 64.35 | 66.55 | 66.55 | +1.55 (+2.38%) | 7,012 |
| 28 Oct 2005 | INR | 70 | 70 | 64 | 65 | 65 | -1.15 (-1.74%) | 26,815 |
| 27 Oct 2005 | INR | 60.05 | 69 | 60.05 | 66.15 | 66.15 | -1.5 (-2.22%) | 5,303 |
| 26 Oct 2005 | INR | 67.35 | 68.5 | 66.7 | 67.65 | 67.65 | +0.65 (+0.97%) | 11,882 |
| 25 Oct 2005 | INR | 68 | 68 | 65.7 | 67 | 67 | +0.05 (+0.07%) | 4,631 |
| 24 Oct 2005 | INR | 67.55 | 70 | 66.3 | 66.95 | 66.95 | -0.9 (-1.33%) | 6,674 |
| 21 Oct 2005 | INR | 62.1 | 68.5 | 62.1 | 67.85 | 67.85 | +3.1 (+4.79%) | 18,531 |
| 20 Oct 2005 | INR | 68.1 | 68.75 | 64 | 64.75 | 64.75 | -1.9 (-2.85%) | 18,655 |
| 19 Oct 2005 | INR | 68.05 | 68.9 | 66.5 | 66.65 | 66.65 | -2.65 (-3.82%) | 16,692 |
