| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | INR | 69.9 | 72 | 69.15 | 72 | 72 | +2.2 (+3.15%) | 17,852 |
| 5 Dec 2005 | INR | 70.5 | 70.5 | 65 | 69.8 | 69.8 | +2.65 (+3.95%) | 28,719 |
| 2 Dec 2005 | INR | 68.5 | 69 | 66.15 | 67.15 | 67.15 | -1 (-1.47%) | 6,919 |
| 1 Dec 2005 | INR | 68.05 | 69.35 | 67 | 68.15 | 68.15 | +0.15 (+0.22%) | 2,892 |
| 30 Nov 2005 | INR | 70 | 70.9 | 68 | 68 | 68 | -2 (-2.86%) | 9,821 |
| 29 Nov 2005 | INR | 70 | 71.95 | 69.5 | 70 | 70 | -0.55 (-0.78%) | 4,243 |
| 28 Nov 2005 | INR | 71 | 72 | 70 | 70.55 | 70.55 | -1.3 (-1.81%) | 18,825 |
| 25 Nov 2005 | INR | 73.85 | 74 | 70.05 | 71.85 | 71.85 | -0.4 (-0.55%) | 8,003 |
| 24 Nov 2005 | INR | 68.3 | 72.3 | 68.05 | 72.25 | 72.25 | +3.25 (+4.71%) | 15,134 |
| 23 Nov 2005 | INR | 67 | 69 | 67 | 69 | 69 | +1.8 (+2.68%) | 1,466 |
| 22 Nov 2005 | INR | 68 | 69.7 | 67 | 67.2 | 67.2 | -1.25 (-1.83%) | 5,276 |
| 21 Nov 2005 | INR | 69 | 71.9 | 68.45 | 68.45 | 68.45 | -3.6 (-5.00%) | 7,722 |
| 18 Nov 2005 | INR | 70 | 73.2 | 69.3 | 72.05 | 72.05 | +0.15 (+0.21%) | 4,931 |
| 17 Nov 2005 | INR | 73 | 73 | 70.35 | 71.9 | 71.9 | -0.9 (-1.24%) | 5,790 |
| 16 Nov 2005 | INR | 72.55 | 74 | 71.35 | 72.8 | 72.8 | +0.25 (+0.34%) | 15,629 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 72.55 | 72.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 73 | 75.5 | 72.3 | 72.55 | 72.55 | +0.05 (+0.07%) | 4,667 |
| 11 Nov 2005 | INR | 69 | 73.1 | 69 | 72.5 | 72.5 | +2.5 (+3.57%) | 8,861 |
| 10 Nov 2005 | INR | 71 | 71 | 66.25 | 70 | 70 | +1 (+1.45%) | 8,016 |
| 9 Nov 2005 | INR | 68.25 | 74.75 | 68.2 | 69 | 69 | -3.75 (-5.15%) | 18,196 |
| 8 Nov 2005 | INR | 73.4 | 73.5 | 71 | 72.75 | 72.75 | +2.75 (+3.93%) | 11,513 |
| 7 Nov 2005 | INR | 65 | 70 | 65 | 70 | 70 | +3.3 (+4.95%) | 7,471 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 66.7 | 66.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 66.7 | 66.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 66.5 | 66.5 | 64.05 | 66.7 | 66.7 | -0.1 (-0.15%) | 1,021 |
| 1 Nov 2005 | INR | 65.5 | 66.8 | 65.5 | 66.8 | 66.8 | +3.15 (+4.95%) | 9,636 |
| 31 Oct 2005 | INR | 58 | 63.65 | 58 | 63.65 | 63.65 | +3 (+4.95%) | 8,070 |
| 28 Oct 2005 | INR | 61 | 61.25 | 60.65 | 60.65 | 60.65 | -3.15 (-4.94%) | 10,939 |
| 27 Oct 2005 | INR | 64 | 64.9 | 63.8 | 63.8 | 63.8 | -2.2 (-3.33%) | 7,350 |
| 26 Oct 2005 | INR | 65 | 70 | 65 | 66 | 66 | -0.85 (-1.27%) | 9,555 |
