| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 87.05 | 87.05 | 83.7 | 84.45 | 84.45 | -4.05 (-4.58%) | 28,845 |
| 28 Nov 2005 | INR | 89.5 | 90 | 87 | 88.5 | 88.5 | +0.1 (+0.11%) | 17,163 |
| 25 Nov 2005 | INR | 90.7 | 91 | 84.75 | 88.4 | 88.4 | -0.6 (-0.67%) | 47,302 |
| 24 Nov 2005 | INR | 87.9 | 89.9 | 87.1 | 89 | 89 | +3.35 (+3.91%) | 53,520 |
| 23 Nov 2005 | INR | 81.9 | 85.65 | 80.2 | 85.65 | 85.65 | +4.05 (+4.96%) | 102,491 |
| 22 Nov 2005 | INR | 77.9 | 81.6 | 77.9 | 81.6 | 81.6 | +2.85 (+3.62%) | 44,746 |
| 21 Nov 2005 | INR | 74.5 | 78.75 | 71.3 | 78.75 | 78.75 | +3.85 (+5.14%) | 20,565 |
| 18 Nov 2005 | INR | 78 | 78 | 73.1 | 74.9 | 74.9 | -1 (-1.32%) | 5,240 |
| 17 Nov 2005 | INR | 81.1 | 81.1 | 74.8 | 75.9 | 75.9 | -2.5 (-3.19%) | 11,682 |
| 16 Nov 2005 | INR | 81.65 | 81.65 | 76.05 | 78.4 | 78.4 | +0.6 (+0.77%) | 14,250 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 77.8 | 77.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 77.8 | 77.8 | 77 | 77.8 | 77.8 | +3.7 (+4.99%) | 5,958 |
| 11 Nov 2005 | INR | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | +3.5 (+4.96%) | 20,938 |
| 10 Nov 2005 | INR | 70.6 | 70.6 | 70.6 | 70.6 | 70.6 | +3.35 (+4.98%) | 4,025 |
| 9 Nov 2005 | INR | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | +3.2 (+5.00%) | 1,442 |
| 8 Nov 2005 | INR | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | +3.05 (+5%) | 2,555 |
| 7 Nov 2005 | INR | 61 | 61 | 61 | 61 | 61 | +2.9 (+4.99%) | 750 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 58.1 | 58.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 58.1 | 58.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 57.9 | 58.1 | 57 | 58.1 | 58.1 | +2.75 (+4.97%) | 8,680 |
| 1 Nov 2005 | INR | 55.35 | 55.35 | 52.3 | 55.35 | 55.35 | +2.15 (+4.04%) | 8,632 |
| 31 Oct 2005 | INR | 53.2 | 53.2 | 50 | 53.2 | 53.2 | +1.7 (+3.30%) | 18,130 |
| 28 Oct 2005 | INR | 51.5 | 52.5 | 50.55 | 51.5 | 51.5 | -1.7 (-3.20%) | 21,438 |
| 27 Oct 2005 | INR | 54 | 55 | 53.2 | 53.2 | 53.2 | -2.1 (-3.80%) | 3,369 |
| 26 Oct 2005 | INR | 59 | 59.9 | 55.3 | 55.3 | 55.3 | -2.85 (-4.90%) | 5,698 |
| 25 Oct 2005 | INR | 53 | 58.15 | 52.65 | 58.15 | 58.15 | +2.75 (+4.96%) | 12,372 |
| 24 Oct 2005 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | -2.9 (-4.97%) | 2,775 |
| 21 Oct 2005 | INR | 58.65 | 61 | 58.3 | 58.3 | 58.3 | -3.05 (-4.97%) | 3,915 |
| 20 Oct 2005 | INR | 65 | 66 | 61.35 | 61.35 | 61.35 | -3.2 (-4.96%) | 14,820 |
| 19 Oct 2005 | INR | 66.5 | 69.75 | 64.55 | 64.55 | 64.55 | -3.35 (-4.93%) | 15,158 |
