| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 152.4 | 152.4 | 144.15 | 144.6 | 144.6 | -2 (-1.36%) | 1,124 |
| 29 Nov 2005 | INR | 155.5 | 155.5 | 146.25 | 146.6 | 146.6 | -1.4 (-0.95%) | 10,763 |
| 28 Nov 2005 | INR | 147.25 | 150.45 | 145.2 | 148 | 148 | +7 (+4.96%) | 5,576 |
| 25 Nov 2005 | INR | 131 | 145 | 130 | 141 | 141 | +11.5 (+8.88%) | 4,118 |
| 24 Nov 2005 | INR | 137 | 137 | 129.5 | 129.5 | 129.5 | -1.5 (-1.15%) | 1,249 |
| 23 Nov 2005 | INR | 131.1 | 133.95 | 131 | 131 | 131 | -1 (-0.76%) | 732 |
| 22 Nov 2005 | INR | 131 | 135.15 | 131 | 132 | 132 | +1 (+0.76%) | 968 |
| 21 Nov 2005 | INR | 131.75 | 132.05 | 131 | 131 | 131 | -4 (-2.96%) | 450 |
| 18 Nov 2005 | INR | 135.25 | 135.25 | 132 | 135 | 135 | +1 (+0.75%) | 491 |
| 17 Nov 2005 | INR | 133 | 134.7 | 132 | 134 | 134 | +2 (+1.52%) | 1,595 |
| 16 Nov 2005 | INR | 133.7 | 134 | 131.6 | 132 | 132 | +1.05 (+0.80%) | 691 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 130.95 | 130.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 133 | 133 | 128.55 | 130.95 | 130.95 | -2.15 (-1.62%) | 3,029 |
| 11 Nov 2005 | INR | 139.5 | 139.5 | 132 | 133.1 | 133.1 | +0.8 (+0.60%) | 1,154 |
| 10 Nov 2005 | INR | 130.85 | 134.85 | 130.85 | 132.3 | 132.3 | -2.1 (-1.56%) | 231 |
| 9 Nov 2005 | INR | 133.5 | 134.8 | 130 | 134.4 | 134.4 | -2.5 (-1.83%) | 425 |
| 8 Nov 2005 | INR | 119.9 | 137 | 119.9 | 136.9 | 136.9 | +1.4 (+1.03%) | 1,440 |
| 7 Nov 2005 | INR | 115 | 135.5 | 115 | 135.5 | 135.5 | +6.55 (+5.08%) | 1,070 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 128.95 | 128.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 128.95 | 128.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 129 | 129.4 | 122.15 | 128.95 | 128.95 | -3.85 (-2.90%) | 1,524 |
| 1 Nov 2005 | INR | 129 | 133 | 117.5 | 132.8 | 132.8 | +2.2 (+1.68%) | 228 |
| 31 Oct 2005 | INR | 127.2 | 137.75 | 127 | 130.6 | 130.6 | +5.15 (+4.11%) | 2,521 |
| 28 Oct 2005 | INR | 150 | 150 | 122.3 | 125.45 | 125.45 | -23.15 (-15.58%) | 9,999 |
| 27 Oct 2005 | INR | 147.9 | 157.95 | 145.8 | 148.6 | 148.6 | -3.4 (-2.24%) | 437 |
| 26 Oct 2005 | INR | 140 | 159.9 | 140 | 152 | 152 | +3.9 (+2.63%) | 938 |
| 25 Oct 2005 | INR | 148 | 153.5 | 146.15 | 148.1 | 148.1 | +1.1 (+0.75%) | 475 |
| 24 Oct 2005 | INR | 135 | 157.45 | 135 | 147 | 147 | -8 (-5.16%) | 1,624 |
| 21 Oct 2005 | INR | 140 | 155 | 139 | 155 | 155 | +5 (+3.33%) | 2,172 |
| 20 Oct 2005 | INR | 121 | 160 | 121 | 150 | 150 | +1.75 (+1.18%) | 7,139 |
