| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 83.5 | 85 | 83.5 | 84.15 | 84.15 | +0.25 (+0.30%) | 1,081 |
| 7 Dec 2005 | INR | 85 | 85 | 83.9 | 83.9 | 83.9 | +1.5 (+1.82%) | 260 |
| 6 Dec 2005 | INR | 83 | 83 | 82.3 | 82.4 | 82.4 | -0.6 (-0.72%) | 1,440 |
| 5 Dec 2005 | INR | 82.1 | 85 | 82 | 83 | 83 | +2.35 (+2.91%) | 1,910 |
| 2 Dec 2005 | INR | 80.3 | 83 | 80.3 | 80.65 | 80.65 | +0.15 (+0.19%) | 2,415 |
| 1 Dec 2005 | INR | 78.95 | 80.9 | 78 | 80.5 | 80.5 | +3.95 (+5.16%) | 2,495 |
| 30 Nov 2005 | INR | 76.1 | 78 | 76.1 | 76.55 | 76.55 | +2.25 (+3.03%) | 1,310 |
| 29 Nov 2005 | INR | 76 | 76 | 74.3 | 74.3 | 74.3 | -4.25 (-5.41%) | 1,200 |
| 28 Nov 2005 | INR | 76.3 | 80 | 76.3 | 78.55 | 78.55 | +0.55 (+0.71%) | 620 |
| 25 Nov 2005 | INR | 78 | 78 | 75.25 | 78 | 78 | -1.95 (-2.44%) | 325 |
| 24 Nov 2005 | INR | 72.8 | 79.95 | 72.8 | 79.95 | 79.95 | +4.95 (+6.60%) | 265 |
| 23 Nov 2005 | INR | 75.3 | 75.3 | 72.05 | 75 | 75 | -1.55 (-2.02%) | 410 |
| 22 Nov 2005 | INR | 75.25 | 77.95 | 75.25 | 76.55 | 76.55 | -2.7 (-3.41%) | 695 |
| 21 Nov 2005 | INR | 75.1 | 79.25 | 75.1 | 79.25 | 79.25 | -0.75 (-0.94%) | 525 |
| 18 Nov 2005 | INR | 80 | 83 | 79 | 80 | 80 | +2.05 (+2.63%) | 783 |
| 17 Nov 2005 | INR | 76.3 | 78 | 76 | 77.95 | 77.95 | -1.65 (-2.07%) | 575 |
| 16 Nov 2005 | INR | 80 | 80 | 78.45 | 79.6 | 79.6 | -2.9 (-3.52%) | 770 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 82 | 85.95 | 81.2 | 82.5 | 82.5 | -0.5 (-0.60%) | 770 |
| 11 Nov 2005 | INR | 81.6 | 83 | 80 | 83 | 83 | +5 (+6.41%) | 1,250 |
| 10 Nov 2005 | INR | 80 | 82 | 78 | 78 | 78 | -1.6 (-2.01%) | 1,160 |
| 9 Nov 2005 | INR | 80.6 | 81.75 | 77.6 | 79.6 | 79.6 | -5.1 (-6.02%) | 1,740 |
| 8 Nov 2005 | INR | 83.65 | 85.5 | 83 | 84.7 | 84.7 | +1.55 (+1.86%) | 589 |
| 7 Nov 2005 | INR | 89 | 89 | 83.15 | 83.15 | 83.15 | +1.65 (+2.02%) | 105 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 81.5 | 81.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 81.5 | 81.5 | -5.4 (-6.21%) | 0 |
| 2 Nov 2005 | INR | 81.55 | 81.55 | 81.5 | 86.9 | 86.9 | +3.4 (+4.07%) | 330 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 83.5 | 83.5 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | +1.05 (+1.27%) | 1,225 |
| 28 Oct 2005 | INR | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -3.85 (-4.46%) | 25 |
